Cotação atual, histórico e gráfico do papel: GGBR4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GGBR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/09/2026	-1,52%	-0,39	25,25	25,31	25,09	25,67	208M	15.850
22/09/2026	0,47%	0,12	25,64	25,36	25,15	25,66	202M	13.430
21/09/2026	0,71%	0,18	25,52	25,51	25,35	25,78	178M	14.039
18/09/2026	-2,46%	-0,64	25,34	25,84	25,17	25,98	397M	15.940
17/09/2026	1,48%	0,38	25,98	25,81	25,30	26,28	186M	11.017
16/09/2026	-0,97%	-0,25	25,60	25,74	25,23	26,04	205M	16.232
15/09/2026	3,15%	0,79	25,85	24,90	24,77	25,97	252M	15.770
14/09/2026	-3,98%	-1,04	25,06	25,37	24,99	25,70	213M	19.862
11/09/2026	0,35%	0,09	26,10	25,80	25,47	26,25	217M	14.185
10/09/2026	2,36%	0,60	26,01	25,11	24,97	26,01	320M	17.556
09/09/2026	-1,13%	-0,29	25,41	25,47	25,20	25,70	248M	18.698
08/09/2026	1,42%	0,36	25,70	25,53	25,35	25,84	149M	18.406
04/09/2026	0,80%	0,20	25,34	25,13	25,01	25,68	161M	12.989
03/09/2026	-1,10%	-0,28	25,14	25,83	24,87	25,89	231M	24.700
02/09/2026	5,26%	1,27	25,42	24,32	24,30	25,49	280M	27.735
01/09/2026	1,73%	0,41	24,15	23,90	23,52	24,36	154M	16.488
31/08/2026	-0,25%	-0,06	23,74	24,07	23,74	24,38	259M	16.824
28/08/2026	-0,71%	-0,17	23,80	24,06	23,58	24,28	122M	11.554
27/08/2026	4,76%	1,09	23,97	22,71	22,62	24,14	300M	22.314
26/08/2026	1,92%	0,43	22,88	22,55	22,47	22,99	250M	18.611
25/08/2026	1,40%	0,31	22,45	22,09	21,81	22,45	200M	14.434
24/08/2026	-0,05%	-0,01	22,14	22,20	21,91	23,25	383M	25.494
21/08/2026	0,00%	0,00	22,15	22,17	22,11	22,83	326M	16.561
20/08/2026	-3,44%	-0,79	22,15	22,24	21,64	22,43	415M	35.854
19/08/2026	-5,21%	-1,26	22,94	24,55	22,83	24,77	652M	33.171
18/08/2026	-2,34%	-0,58	24,20	24,66	24,19	25,02	215M	18.957
17/08/2026	0,53%	0,13	24,78	24,59	24,48	24,87	148M	11.431
14/08/2026	-0,56%	-0,14	24,65	24,65	24,48	24,89	256M	25.390
13/08/2026	-0,36%	-0,09	24,79	24,82	24,76	25,17	211M	16.344
12/08/2026	2,98%	0,72	24,88	24,21	24,18	24,94	270M	22.277
11/08/2026	-4,32%	-1,09	24,16	24,85	24,08	25,01	337M	30.948
10/08/2026	0,80%	0,20	25,25	24,94	24,94	25,35	135M	14.394
07/08/2026	-2,34%	-0,60	25,05	25,65	24,79	25,71	152M	15.560
06/08/2026	-2,51%	-0,66	25,65	26,22	25,46	26,24	254M	15.210
05/08/2026	1,70%	0,44	26,31	25,79	24,44	26,44	387M	28.416
04/08/2026	0,94%	0,24	25,87	26,00	25,78	26,31	352M	37.175
03/08/2026	2,60%	0,65	25,63	25,21	24,51	25,63	187M	15.242
31/07/2026	0,00%	0,00	24,98	25,00	24,98	25,33	145M	12.789
30/07/2026	0,77%	0,19	24,98	24,95	24,48	25,08	228M	11.883
29/07/2026	-1,39%	-0,35	24,79	25,13	24,63	25,29	207M	11.221
28/07/2026	2,70%	0,66	25,14	24,65	24,57	25,45	281M	19.731
27/07/2026	0,91%	0,22	24,48	24,20	24,15	24,64	128M	13.113
24/07/2026	0,83%	0,20	24,26	23,87	23,82	24,45	134M	11.582
23/07/2026	0,00%	0,00	24,06	23,92	23,83	24,41	184M	11.386
22/07/2026	2,43%	0,57	24,06	23,52	23,45	24,09	178M	18.154
21/07/2026	-0,55%	-0,13	23,49	23,56	23,42	23,77	95M	9.520
20/07/2026	-1,75%	-0,42	23,62	24,09	23,53	24,25	101M	10.900
17/07/2026	0,54%	0,13	24,04	23,78	23,59	24,24	129M	10.798
16/07/2026	-1,20%	-0,29	23,91	24,11	23,80	24,37	192M	14.665
15/07/2026	3,77%	0,88	24,20	23,15	23,09	24,42	370M	24.523
14/07/2026	2,19%	0,50	23,32	23,00	22,95	23,35	144M	18.112
13/07/2026	-0,83%	-0,19	22,82	23,01	22,82	23,35	182M	10.843
10/07/2026	2,36%	0,53	23,01	22,92	22,58	23,10	240M	18.453
09/07/2026	1,54%	0,34	22,48	22,18	22,10	22,82	212M	16.553
08/07/2026	1,33%	0,29	22,14	21,69	21,42	22,15	222M	17.940
07/07/2026	0,05%	0,01	21,85	21,84	21,56	22,05	240M	17.748
06/07/2026	1,87%	0,40	21,84	21,76	21,50	21,90	291M	30.837
03/07/2026	1,37%	0,29	21,44	21,26	21,25	21,57	135M	11.402
02/07/2026	1,24%	0,26	21,15	21,04	20,94	21,38	121M	11.487
01/07/2026	0,53%	0,11	20,89	20,51	20,49	21,04	134M	10.270
30/06/2026	-2,40%	-0,51	20,78	21,01	20,74	21,16	186M	15.354
29/06/2026	-0,61%	-0,13	21,29	21,32	20,89	21,52	112M	9.333
26/06/2026	-0,09%	-0,02	21,42	21,54	21,16	21,54	204M	12.188
25/06/2026	0,28%	0,06	21,44	21,50	21,43	21,88	173M	11.319
24/06/2026	-1,47%	-0,32	21,38	21,51	21,21	21,63	261M	29.934
23/06/2026	-0,91%	-0,20	21,70	21,68	21,31	21,75	258M	22.580
22/06/2026	1,11%	0,24	21,90	21,74	21,51	21,92	227M	23.624
19/06/2026	0,05%	0,01	21,66	21,71	21,54	21,99	244M	12.979
18/06/2026	-5,09%	-1,16	21,65	22,82	21,61	22,82	443M	27.898
17/06/2026	-2,06%	-0,48	22,81	23,50	22,81	23,50	203M	18.703
16/06/2026	-0,30%	-0,07	23,29	23,26	23,12	23,72	159M	16.713
15/06/2026	-2,18%	-0,52	23,36	24,26	23,30	24,55	232M	16.131
12/06/2026	0,25%	0,06	23,88	23,53	23,52	24,11	223M	19.100
11/06/2026	1,66%	0,39	23,82	23,40	23,23	23,82	237M	28.296
10/06/2026	-0,17%	-0,04	23,43	23,27	23,06	23,53	427M	20.641
09/06/2026	-0,89%	-0,21	23,47	23,79	22,90	23,87	203M	18.837
08/06/2026	0,85%	0,20	23,68	23,48	23,34	23,89	197M	13.707
05/06/2026	-2,69%	-0,65	23,48	23,87	23,38	24,01	251M	22.876
03/06/2026	-2,11%	-0,52	24,13	24,03	23,80	24,24	313M	25.689
02/06/2026	6,53%	1,51	24,65	23,25	23,24	24,65	462M	34.802
01/06/2026	1,62%	0,37	23,14	22,83	22,45	23,26	264M	21.627
29/05/2026	-3,11%	-0,73	22,77	23,48	22,74	23,48	594M	26.727
28/05/2026	-1,01%	-0,24	23,50	23,81	23,37	24,04	249M	20.568
27/05/2026	0,55%	0,13	23,74	24,02	23,31	24,05	230M	25.321
26/05/2026	-2,36%	-0,57	23,61	24,04	23,39	24,18	183M	16.111
25/05/2026	0,71%	0,17	24,18	24,01	23,78	24,23	78M	6.155
22/05/2026	2,17%	0,51	24,01	23,42	23,34	24,01	125M	10.459
21/05/2026	0,13%	0,03	23,50	23,29	23,11	23,62	133M	11.536
20/05/2026	1,95%	0,45	23,47	23,13	23,07	23,67	166M	12.525
19/05/2026	-1,03%	-0,24	23,02	23,00	22,81	23,27	137M	11.899
18/05/2026	-0,34%	-0,08	23,26	23,29	23,05	23,60	188M	20.029
15/05/2026	-1,02%	-0,24	23,34	22,91	22,72	23,54	219M	19.255
14/05/2026	0,38%	0,09	23,58	23,59	23,23	23,79	153M	15.566
13/05/2026	-0,55%	-0,13	23,49	23,62	23,41	24,17	552M	24.760
12/05/2026	-0,34%	-0,08	23,62	23,55	22,93	23,75	225M	19.614
11/05/2026	-0,75%	-0,18	23,70	23,82	23,57	24,04	147M	12.893
08/05/2026	0,46%	0,11	23,88	23,92	23,68	24,08	261M	13.751
07/05/2026	-2,42%	-0,59	23,77	24,34	23,66	24,44	173M	18.189
06/05/2026	2,57%	0,61	24,36	23,80	23,77	24,61	334M	27.617
05/05/2026	4,86%	1,10	23,75	22,60	22,60	23,75	377M	19.111
04/05/2026	0,18%	0,04	22,65	22,60	22,40	22,77	174M	15.035
30/04/2026	0,67%	0,15	22,61	22,56	22,43	22,95	300M	21.107
29/04/2026	-0,44%	-0,10	22,46	22,61	22,34	23,09	360M	27.482
28/04/2026	4,16%	0,90	22,56	22,22	21,76	22,77	473M	34.632
27/04/2026	-0,51%	-0,11	21,66	21,71	21,53	22,01	207M	17.613
24/04/2026	0,42%	0,09	21,77	21,63	21,58	22,03	128M	13.677
23/04/2026	-0,18%	-0,04	21,68	21,68	21,43	21,85	269M	17.876
22/04/2026	1,31%	0,28	21,72	21,26	21,19	21,84	303M	28.483
20/04/2026	-0,46%	-0,10	21,44	21,50	21,36	21,64	160M	14.662
17/04/2026	0,05%	0,01	21,54	22,23	21,54	22,23	247M	20.711
16/04/2026	-1,24%	-0,27	21,53	21,93	21,36	22,09	250M	20.359
15/04/2026	0,93%	0,20	21,80	21,53	21,47	21,87	261M	25.347
14/04/2026	2,27%	0,48	21,60	21,19	21,08	21,62	221M	24.763
13/04/2026	-0,80%	-0,17	21,12	21,27	20,97	21,35	239M	21.396
10/04/2026	-0,19%	-0,04	21,29	21,33	21,22	21,57	262M	22.104
09/04/2026	4,35%	0,89	21,33	20,53	20,36	21,36	347M	36.954
08/04/2026	3,76%	0,74	20,44	20,53	20,24	20,63	444M	37.222
07/04/2026	0,41%	0,08	19,70	19,50	19,40	19,81	312M	24.196
06/04/2026	-0,96%	-0,19	19,62	19,86	19,47	19,99	152M	18.722
02/04/2026	0,46%	0,09	19,81	19,05	18,99	19,81	214M	17.985
01/04/2026	3,79%	0,72	19,72	19,50	19,36	19,92	349M	22.311
31/03/2026	3,49%	0,64	19,00	18,62	18,47	19,00	263M	18.955
30/03/2026	1,27%	0,23	18,36	18,30	18,24	18,55	147M	13.212
27/03/2026	-1,63%	-0,30	18,13	18,44	18,09	18,45	83M	8.873
26/03/2026	-0,16%	-0,03	18,43	18,31	18,25	18,68	153M	12.487
25/03/2026	1,21%	0,22	18,46	18,44	18,27	18,57	160M	17.285
24/03/2026	1,33%	0,24	18,24	17,91	17,83	18,28	130M	11.470
23/03/2026	3,15%	0,55	18,00	17,84	17,69	18,27	264M	20.576
20/03/2026	-0,23%	-0,04	17,45	17,28	17,19	17,48	345M	14.020
19/03/2026	0,58%	0,10	17,49	17,00	16,79	17,54	180M	16.140
18/03/2026	-1,53%	-0,27	17,39	17,46	17,33	17,59	196M	19.945
17/03/2026	-0,79%	-0,14	17,66	17,87	17,53	17,94	154M	19.492
16/03/2026	0,39%	0,07	17,80	18,01	17,71	18,07	124M	17.912
13/03/2026	-1,66%	-0,30	17,73	18,10	17,68	18,30	299M	27.108
12/03/2026	-3,43%	-0,64	18,03	18,57	17,95	18,57	263M	25.581
11/03/2026	-0,95%	-0,18	18,67	18,67	18,42	19,03	257M	18.659
10/03/2026	0,53%	0,10	18,85	18,88	18,66	19,05	169M	15.332
09/03/2026	-0,79%	-0,15	18,75	18,71	18,30	18,88	337M	22.431
06/03/2026	-2,17%	-0,42	18,90	19,20	18,77	19,29	240M	23.125
05/03/2026	-2,72%	-0,54	19,32	19,84	19,19	19,84	207M	26.471
04/03/2026	0,56%	0,11	19,86	19,91	19,64	19,93	157M	14.158
03/03/2026	-5,05%	-1,05	19,75	20,25	19,41	20,25	386M	35.369
02/03/2026	-0,91%	-0,19	20,80	20,61	20,46	20,90	136M	14.510
27/02/2026	-0,43%	-0,09	20,99	20,98	20,73	20,99	329M	16.918
26/02/2026	-1,54%	-0,33	21,08	21,50	20,97	21,50	298M	19.870
25/02/2026	1,33%	0,28	21,41	21,25	21,10	21,59	272M	18.086
24/02/2026	-2,22%	-0,48	21,13	21,51	20,67	21,54	520M	50.355
23/02/2026	-0,14%	-0,03	21,61	21,64	21,48	21,87	254M	23.926
20/02/2026	0,56%	0,12	21,64	21,45	21,27	21,72	192M	14.116
19/02/2026	-0,46%	-0,10	21,52	21,57	21,34	21,67	196M	16.664
18/02/2026	-0,14%	-0,03	21,62	21,70	21,32	21,72	168M	12.120
13/02/2026	-2,43%	-0,54	21,65	21,58	21,05	21,65	583M	37.452
12/02/2026	-2,03%	-0,46	22,19	22,50	22,02	22,63	308M	25.270
11/02/2026	2,26%	0,50	22,65	22,23	22,20	22,84	551M	34.050
10/02/2026	-0,45%	-0,10	22,15	22,35	21,88	22,35	323M	19.217
09/02/2026	1,27%	0,28	22,25	22,09	22,00	22,33	292M	23.263
06/02/2026	-0,18%	-0,04	21,97	21,99	21,76	22,17	313M	27.529
05/02/2026	-1,74%	-0,39	22,01	22,35	21,68	22,51	328M	25.949
04/02/2026	-2,78%	-0,64	22,40	22,84	22,18	23,02	330M	23.636
03/02/2026	1,99%	0,45	23,04	22,75	22,74	23,22	247M	21.773
02/02/2026	0,76%	0,17	22,59	22,51	22,41	22,69	185M	15.102
30/01/2026	-1,41%	-0,32	22,42	22,55	22,25	22,77	289M	19.507
29/01/2026	-4,17%	-0,99	22,74	23,80	22,66	24,03	427M	28.404
28/01/2026	0,98%	0,23	23,73	23,63	23,48	24,08	285M	22.601
27/01/2026	3,39%	0,77	23,50	22,99	22,83	23,73	468M	25.840
26/01/2026	-2,24%	-0,52	22,73	23,27	22,59	23,29	310M	27.891
23/01/2026	0,74%	0,17	23,25	22,78	22,47	23,35	373M	32.684
22/01/2026	2,30%	0,52	23,08	22,61	22,61	23,70	386M	42.020
21/01/2026	1,62%	0,36	22,56	22,30	21,81	22,60	290M	26.580
20/01/2026	0,86%	0,19	22,20	22,02	21,74	22,20	196M	16.399
19/01/2026	-0,14%	-0,03	22,01	21,97	21,88	22,10	63M	10.207
16/01/2026	-1,08%	-0,24	22,04	22,26	22,01	22,35	146M	14.475
15/01/2026	0,32%	0,07	22,28	22,27	22,11	22,38	130M	10.904
14/01/2026	2,54%	0,55	22,21	21,71	21,33	22,29	266M	22.948
13/01/2026	1,93%	0,41	21,66	21,03	20,96	21,91	292M	24.353
12/01/2026	0,95%	0,20	21,25	21,02	20,78	21,39	137M	14.611
09/01/2026	-0,71%	-0,15	21,05	21,20	20,98	21,32	124M	13.097
08/01/2026	-0,33%	-0,07	21,20	21,35	21,00	21,40	164M	13.769
07/01/2026	1,05%	0,22	21,27	21,02	20,82	21,38	202M	18.106
06/01/2026	1,64%	0,34	21,05	20,77	20,44	21,24	207M	23.440
05/01/2026	0,98%	0,20	20,71	20,51	20,41	20,94	138M	15.069
02/01/2026	0,59%	0,12	20,51	20,39	20,32	20,62	120M	11.717
30/12/2025	-0,68%	-0,14	20,39	20,66	20,39	20,73	105M	8.620
29/12/2025	-1,06%	-0,22	20,53	20,80	20,38	20,87	138M	9.699
26/12/2025	0,00%	0,00	20,75	20,62	20,62	20,81	128M	7.749
23/12/2025	0,88%	0,18	20,75	20,63	20,46	20,76	88M	10.223
22/12/2025	0,98%	0,20	20,57	20,38	20,23	20,81	149M	15.484
19/12/2025	-0,29%	-0,06	20,37	20,44	20,28	20,67	264M	15.376
18/12/2025	0,59%	0,12	20,43	20,30	20,30	20,57	186M	15.654
17/12/2025	-1,65%	-0,34	20,31	20,51	20,25	20,66	264M	22.544
16/12/2025	1,37%	0,28	20,65	20,41	20,18	20,76	253M	20.612
15/12/2025	2,21%	0,44	20,37	19,99	19,87	20,48	265M	22.810
12/12/2025	0,35%	0,07	19,93	19,98	19,60	20,05	190M	13.706
11/12/2025	1,38%	0,27	19,86	19,49	19,30	19,97	148M	17.919
10/12/2025	2,67%	0,51	19,59	19,15	19,01	19,68	275M	19.548
09/12/2025	0,16%	0,03	19,08	18,95	18,90	19,15	283M	18.352
08/12/2025	-0,26%	-0,05	19,05	19,29	19,01	19,31	189M	17.283
05/12/2025	-2,55%	-0,50	19,10	19,62	18,90	19,77	363M	33.959
04/12/2025	-0,15%	-0,03	19,60	19,73	19,54	19,81	193M	23.248
03/12/2025	2,72%	0,52	19,63	19,18	19,18	19,73	247M	27.824
02/12/2025	-0,21%	-0,04	19,11	19,18	18,93	19,23	119M	15.654
01/12/2025	0,58%	0,11	19,15	19,11	18,84	19,25	176M	16.362
28/11/2025	-0,37%	-0,07	19,04	19,08	18,93	19,26	101M	12.863
27/11/2025	-0,10%	-0,02	19,11	19,03	18,96	19,15	48M	7.430
26/11/2025	1,97%	0,37	19,13	18,79	18,79	19,25	127M	12.851
25/11/2025	0,91%	0,17	18,76	18,59	18,50	18,88	186M	22.095
24/11/2025	0,65%	0,12	18,59	18,39	18,39	18,75	186M	12.810
21/11/2025	-0,11%	-0,02	18,47	18,38	18,24	18,58	160M	12.995
19/11/2025	-0,86%	-0,16	18,49	18,55	18,44	18,78	105M	13.264
18/11/2025	-0,27%	-0,05	18,65	18,48	18,48	18,74	216M	14.994
17/11/2025	-0,37%	-0,07	18,70	18,80	18,46	18,88	225M	20.707
14/11/2025	-0,74%	-0,14	18,77	18,86	18,66	18,95	135M	11.750
13/11/2025	-0,73%	-0,14	18,91	19,04	18,81	19,28	163M	16.959
12/11/2025	0,79%	0,15	19,05	18,90	18,86	19,18	218M	25.935
11/11/2025	-1,05%	-0,20	18,90	19,10	18,76	19,10	221M	18.443
10/11/2025	0,37%	0,07	19,10	19,14	18,93	19,25	171M	14.015
07/11/2025	-0,47%	-0,09	19,03	19,07	18,81	19,20	154M	12.456
06/11/2025	0,16%	0,03	19,12	19,09	18,95	19,40	240M	24.157
05/11/2025	2,74%	0,51	19,09	18,50	18,50	19,29	240M	23.916
04/11/2025	-0,69%	-0,13	18,58	18,70	18,45	18,77	178M	19.869
03/11/2025	-1,21%	-0,23	18,71	18,85	18,50	18,88	196M	27.814
31/10/2025	1,18%	0,22	18,94	18,84	18,26	18,94	283M	28.782
30/10/2025	-2,75%	-0,53	18,72	19,12	18,68	19,21	239M	24.410
29/10/2025	4,28%	0,79	19,25	18,60	18,60	19,25	374M	31.628
28/10/2025	1,32%	0,24	18,46	18,19	18,15	18,66	168M	23.269
27/10/2025	0,05%	0,01	18,22	18,34	18,05	18,45	157M	17.300
24/10/2025	0,11%	0,02	18,21	18,31	18,17	18,47	91M	13.509
23/10/2025	1,06%	0,19	18,19	18,05	18,02	18,33	102M	10.893
22/10/2025	-1,04%	-0,19	18,00	18,30	17,97	18,36	173M	12.525
21/10/2025	-0,38%	-0,07	18,19	18,28	18,19	18,58	153M	11.736
20/10/2025	1,44%	0,26	18,26	18,04	18,00	18,42	208M	18.051
17/10/2025	1,87%	0,33	18,00	17,61	17,61	18,16	216M	13.433
16/10/2025	-1,40%	-0,25	17,67	17,78	17,58	17,90	208M	18.808
15/10/2025	1,19%	0,21	17,92	17,60	17,57	17,99	248M	23.906
14/10/2025	-0,06%	-0,01	17,71	17,61	17,54	17,78	178M	21.110
13/10/2025	2,13%	0,37	17,72	17,58	17,53	18,00	243M	18.280
10/10/2025	-1,25%	-0,22	17,35	17,63	17,33	17,68	168M	16.553
09/10/2025	0,23%	0,04	17,57	17,59	17,41	17,77	170M	15.405
08/10/2025	1,98%	0,34	17,53	17,31	17,24	17,66	279M	18.044
07/10/2025	-1,49%	-0,26	17,19	17,36	17,19	17,53	239M	17.203
06/10/2025	-0,29%	-0,05	17,45	17,60	17,13	17,65	209M	17.465
03/10/2025	1,92%	0,33	17,50	17,13	17,07	17,66	222M	18.609
02/10/2025	1,24%	0,21	17,17	17,02	16,76	17,32	190M	26.520
01/10/2025	2,11%	0,35	16,96	16,79	16,73	17,14	219M	25.405
30/09/2025	-0,89%	-0,15	16,61	16,90	16,56	16,95	115M	14.047
29/09/2025	0,84%	0,14	16,76	16,79	16,69	16,99	125M	12.527
26/09/2025	-0,36%	-0,06	16,62	16,70	16,53	16,76	70M	6.330
25/09/2025	-0,12%	-0,02	16,68	16,70	16,53	16,76	87M	10.578
24/09/2025	-0,95%	-0,16	16,70	16,85	16,61	16,90	112M	17.263
23/09/2025	0,72%	0,12	16,86	16,76	16,69	17,32	178M	20.995
22/09/2025	-0,18%	-0,03	16,74	16,70	16,43	16,74	105M	7.530
19/09/2025	-0,24%	-0,04	16,77	16,81	16,61	16,88	172M	15.946
18/09/2025	-0,18%	-0,03	16,81	16,79	16,67	16,90	123M	14.764
17/09/2025	0,36%	0,06	16,84	16,70	16,59	17,05	123M	14.841
16/09/2025	0,48%	0,08	16,78	16,82	16,64	16,88	111M	12.122
15/09/2025	2,45%	0,40	16,70	16,38	16,23	16,76	168M	15.226
12/09/2025	-4,12%	-0,70	16,30	16,81	16,30	16,88	305M	38.182
11/09/2025	0,47%	0,08	17,00	17,01	16,73	17,09	143M	14.058
10/09/2025	-0,99%	-0,17	16,92	17,05	16,81	17,23	170M	17.056
09/09/2025	-1,61%	-0,28	17,09	17,39	17,09	17,59	141M	16.495
08/09/2025	-0,40%	-0,07	17,37	17,54	17,06	17,69	170M	17.601
05/09/2025	2,59%	0,44	17,44	17,06	17,06	17,49	184M	14.358
04/09/2025	1,43%	0,24	17,00	16,78	16,63	17,05	104M	10.707
03/09/2025	-0,95%	-0,16	16,76	16,87	16,51	17,00	140M	15.693
02/09/2025	0,12%	0,02	16,92	16,68	16,68	16,97	99M	14.814
01/09/2025	1,44%	0,24	16,90	16,64	16,61	16,90	68M	9.609
29/08/2025	-0,77%	-0,13	16,66	16,69	16,65	16,97	225M	18.486
28/08/2025	0,06%	0,01	16,79	16,97	16,74	17,06	145M	14.698
27/08/2025	-0,12%	-0,02	16,78	16,83	16,46	16,85	93M	9.748
26/08/2025	0,72%	0,12	16,80	16,54	16,45	16,82	238M	13.946
25/08/2025	1,96%	0,32	16,68	16,45	16,44	16,92	134M	11.951
22/08/2025	2,38%	0,38	16,36	16,10	15,86	16,40	116M	14.265
21/08/2025	-0,56%	-0,09	15,98	16,08	15,81	16,13	97M	12.029
20/08/2025	-1,29%	-0,21	16,07	16,25	15,97	16,45	101M	19.710
19/08/2025	-0,67%	-0,11	16,28	16,26	16,13	16,35	124M	14.820
18/08/2025	0,99%	0,16	16,39	16,18	16,18	16,54	139M	14.545
15/08/2025	-0,43%	-0,07	16,23	16,31	16,08	16,44	112M	15.531
14/08/2025	-1,03%	-0,17	16,30	16,25	15,85	16,49	181M	21.135
13/08/2025	0,73%	0,12	16,47	16,25	16,24	16,65	181M	22.471
12/08/2025	0,00%	0,00	16,35	16,35	16,28	16,53	92M	13.047
11/08/2025	-0,24%	-0,04	16,35	16,44	16,25	16,49	89M	13.806
08/08/2025	1,17%	0,19	16,39	16,25	16,06	16,54	155M	16.131
07/08/2025	1,31%	0,21	16,20	16,13	16,07	16,39	161M	22.233
06/08/2025	-1,11%	-0,18	15,99	16,33	15,88	16,37	98M	12.168
05/08/2025	-0,37%	-0,06	16,17	16,25	16,13	16,38	79M	13.770
04/08/2025	1,12%	0,18	16,23	16,23	16,12	16,63	155M	17.279
01/08/2025	-4,69%	-0,79	16,05	16,71	16,02	16,99	320M	25.863
31/07/2025	-0,82%	-0,14	16,84	16,78	16,42	16,91	181M	14.121
30/07/2025	1,62%	0,27	16,98	16,65	16,62	17,10	140M	16.768
29/07/2025	-0,54%	-0,09	16,71	16,83	16,46	16,86	140M	17.666
28/07/2025	-2,21%	-0,38	16,80	17,24	16,75	17,32	96M	10.563
25/07/2025	-0,58%	-0,10	17,18	17,11	17,03	17,33	152M	16.007
24/07/2025	0,35%	0,06	17,28	17,14	17,06	17,39	281M	19.647
23/07/2025	1,83%	0,31	17,22	16,86	16,86	17,40	163M	17.793
22/07/2025	1,74%	0,29	16,91	16,76	16,73	17,07	166M	13.226
21/07/2025	3,17%	0,51	16,62	16,26	16,26	16,77	168M	15.347
18/07/2025	-1,47%	-0,24	16,11	16,21	16,03	16,42	142M	9.676
17/07/2025	-1,09%	-0,18	16,35	16,58	16,26	16,58	132M	13.377
16/07/2025	0,36%	0,06	16,53	16,45	16,32	16,62	132M	13.634
15/07/2025	-1,08%	-0,18	16,47	16,60	16,38	16,67	142M	14.125
14/07/2025	-0,24%	-0,04	16,65	16,93	16,60	17,07	230M	24.346
11/07/2025	-1,13%	-0,19	16,69	16,76	16,46	16,84	194M	21.224
10/07/2025	0,54%	0,09	16,88	16,67	16,63	17,47	288M	27.147
09/07/2025	-0,53%	-0,09	16,79	16,86	16,69	16,96	97M	15.097
08/07/2025	0,18%	0,03	16,88	16,84	16,75	17,10	156M	20.649
07/07/2025	0,42%	0,07	16,85	16,75	16,67	16,92	136M	15.132
04/07/2025	-0,06%	-0,01	16,78	16,73	16,66	16,84	44M	7.896
03/07/2025	1,76%	0,29	16,79	16,59	16,55	17,10	154M	16.102
02/07/2025	3,12%	0,50	16,50	16,05	16,05	16,82	183M	20.280
01/07/2025	0,00%	0,00	16,00	16,06	15,81	16,09	86M	8.361
30/06/2025	0,63%	0,10	16,00	15,82	15,78	16,11	103M	14.099
27/06/2025	-1,00%	-0,16	15,90	16,02	15,75	16,06	177M	15.270
26/06/2025	1,26%	0,20	16,06	16,00	15,88	16,20	126M	15.218
25/06/2025	-1,43%	-0,23	15,86	16,00	15,69	16,02	178M	21.425
24/06/2025	0,00%	0,00	16,09	16,18	16,06	16,37	125M	11.739
23/06/2025	0,50%	0,08	16,09	16,03	15,80	16,09	89M	12.416
20/06/2025	-3,15%	-0,52	16,01	16,43	15,95	16,54	192M	13.030
18/06/2025	-0,30%	-0,05	16,53	16,52	16,42	16,74	147M	16.214
17/06/2025	-1,54%	-0,26	16,58	16,83	16,45	16,98	144M	18.416
16/06/2025	0,48%	0,08	16,84	16,99	16,84	17,23	115M	16.052
13/06/2025	-0,95%	-0,16	16,76	16,75	16,65	16,94	172M	17.313
12/06/2025	-0,47%	-0,08	16,92	16,82	16,73	17,07	142M	12.999
11/06/2025	-3,68%	-0,65	17,00	17,60	16,79	17,65	356M	26.567
10/06/2025	-0,62%	-0,11	17,65	17,87	17,62	17,93	252M	22.698
09/06/2025	6,41%	1,07	17,76	16,77	16,77	17,92	477M	39.563
06/06/2025	-0,06%	-0,01	16,69	16,64	16,62	16,83	234M	18.897
05/06/2025	3,47%	0,56	16,70	16,24	16,23	16,95	320M	23.474
04/06/2025	-0,62%	-0,10	16,14	16,24	16,14	16,46	167M	15.647
03/06/2025	1,37%	0,22	16,24	15,90	15,85	16,36	260M	26.781
02/06/2025	5,05%	0,77	16,02	15,93	15,88	16,33	242M	22.324
30/05/2025	-3,17%	-0,50	15,25	15,69	15,11	15,74	262M	13.666
29/05/2025	-0,94%	-0,15	15,75	15,92	15,70	16,08	138M	14.815
28/05/2025	-1,12%	-0,18	15,90	16,05	15,78	16,11	161M	21.217
27/05/2025	2,81%	0,44	16,08	15,82	15,78	16,28	320M	28.138
26/05/2025	1,23%	0,19	15,64	15,45	15,43	15,67	72M	13.864
23/05/2025	-0,13%	-0,02	15,45	15,26	15,20	15,56	149M	15.221
22/05/2025	0,06%	0,01	15,47	15,43	15,33	15,80	237M	21.953
21/05/2025	-0,96%	-0,15	15,46	15,60	15,46	15,73	151M	17.190
20/05/2025	-0,51%	-0,08	15,61	15,70	15,60	15,81	124M	15.639
19/05/2025	-0,51%	-0,08	15,69	15,70	15,67	15,98	141M	16.746
16/05/2025	0,38%	0,06	15,77	15,58	15,52	15,88	199M	19.835
15/05/2025	0,90%	0,14	15,71	15,50	15,50	15,82	208M	17.461
14/05/2025	0,45%	0,07	15,57	15,48	15,43	15,79	225M	29.184
13/05/2025	2,31%	0,35	15,50	15,13	15,11	15,69	160M	20.966
12/05/2025	2,71%	0,40	15,15	15,17	15,06	15,45	241M	26.621
09/05/2025	-1,01%	-0,15	14,75	14,90	14,51	14,93	152M	17.334
08/05/2025	1,98%	0,29	14,90	14,77	14,71	14,99	177M	21.839
07/05/2025	-1,15%	-0,17	14,61	14,96	14,48	15,00	129M	23.113
06/05/2025	-0,27%	-0,04	14,78	14,90	14,78	15,08	109M	13.692
05/05/2025	-0,80%	-0,12	14,82	14,95	14,73	15,12	126M	15.997
02/05/2025	-0,33%	-0,05	14,94	15,06	14,89	15,24	147M	13.751
30/04/2025	-2,47%	-0,38	14,99	15,20	14,69	15,21	234M	25.326
29/04/2025	-1,16%	-0,18	15,37	15,53	15,20	15,72	254M	26.600
28/04/2025	1,44%	0,22	15,55	15,37	15,29	15,70	158M	21.104
25/04/2025	-0,26%	-0,04	15,33	15,30	15,14	15,42	210M	21.619
24/04/2025	2,06%	0,31	15,37	15,05	14,98	15,37	182M	25.664
23/04/2025	1,14%	0,17	15,06	15,14	15,03	15,38	175M	22.542
22/04/2025	-0,40%	-0,06	14,89	14,95	14,67	14,97	131M	16.698
17/04/2025	-0,80%	-0,12	14,95	15,09	14,88	15,12	125M	13.335
16/04/2025	0,60%	0,09	15,07	14,87	14,80	15,11	139M	23.288
15/04/2025	-1,12%	-0,17	14,98	15,17	14,89	15,23	105M	11.479
14/04/2025	3,20%	0,47	15,15	14,93	14,83	15,35	164M	14.607
11/04/2025	0,96%	0,14	14,68	14,69	14,42	14,94	190M	15.661
10/04/2025	-3,07%	-0,46	14,54	14,87	14,34	15,14	208M	22.514
09/04/2025	7,14%	1,00	15,00	13,80	13,74	15,06	282M	41.147
08/04/2025	-4,11%	-0,60	14,00	14,77	13,96	15,01	308M	28.272
07/04/2025	-3,63%	-0,55	14,60	14,79	14,30	15,36	404M	50.244
04/04/2025	-4,84%	-0,77	15,15	15,57	15,05	15,60	277M	32.198
03/04/2025	-2,81%	-0,46	15,92	16,27	15,84	16,29	293M	29.635
02/04/2025	-1,38%	-0,23	16,38	16,54	16,08	16,60	173M	25.188
01/04/2025	2,66%	0,43	16,61	16,24	16,10	16,85	220M	23.147
31/03/2025	-4,26%	-0,72	16,18	16,79	16,18	16,84	271M	22.575
28/03/2025	-2,76%	-0,48	16,90	17,37	16,76	17,42	139M	9.908
27/03/2025	-0,52%	-0,09	17,38	17,46	17,30	17,58	168M	16.162
26/03/2025	0,87%	0,15	17,47	17,29	17,28	17,50	134M	17.199
25/03/2025	0,46%	0,08	17,32	17,25	17,17	17,53	193M	16.955
24/03/2025	0,58%	0,10	17,24	17,26	17,16	17,46	101M	14.540
21/03/2025	-0,35%	-0,06	17,14	17,17	17,02	17,25	259M	19.142
20/03/2025	-0,23%	-0,04	17,20	17,10	17,10	17,38	104M	15.054
19/03/2025	0,17%	0,03	17,24	17,20	17,09	17,45	110M	13.762
18/03/2025	0,12%	0,02	17,21	17,15	17,12	17,30	92M	13.482
17/03/2025	1,66%	0,28	17,19	16,86	16,81	17,35	175M	16.207
14/03/2025	2,61%	0,43	16,91	16,59	16,57	17,01	113M	14.499
13/03/2025	-0,30%	-0,05	16,48	16,56	16,26	16,64	136M	17.245
12/03/2025	-1,61%	-0,27	16,53	16,80	16,48	16,92	156M	22.689
11/03/2025	-0,36%	-0,06	16,80	16,85	16,70	17,04	187M	19.891
10/03/2025	-0,59%	-0,10	16,86	16,80	16,56	17,04	162M	20.553
07/03/2025	0,83%	0,14	16,96	16,74	16,64	17,13	169M	22.525
06/03/2025	0,60%	0,10	16,82	16,66	16,58	17,14	162M	22.966
05/03/2025	0,36%	0,06	16,72	16,47	16,45	16,92	216M	26.599
28/02/2025	-1,13%	-0,19	16,66	16,70	16,66	17,05	283M	27.961
27/02/2025	1,20%	0,20	16,85	16,60	16,56	17,00	214M	22.055
26/02/2025	2,02%	0,33	16,65	16,48	16,41	16,76	228M	27.937
25/02/2025	0,31%	0,05	16,32	16,25	16,13	16,57	134M	21.156
24/02/2025	0,31%	0,05	16,27	16,17	15,93	16,50	237M	30.854
21/02/2025	-1,28%	-0,21	16,22	16,60	16,09	16,77	303M	30.856
20/02/2025	-5,36%	-0,93	16,43	17,43	16,43	17,58	450M	39.955
19/02/2025	-0,46%	-0,08	17,36	17,32	17,17	17,50	154M	20.048
18/02/2025	0,40%	0,07	17,44	17,46	17,27	17,64	200M	16.911
17/02/2025	-1,19%	-0,21	17,37	17,55	17,36	17,71	150M	17.029
14/02/2025	0,74%	0,13	17,58	17,58	17,34	17,72	120M	17.008
13/02/2025	0,46%	0,08	17,45	17,30	17,13	17,50	102M	12.117
12/02/2025	-2,09%	-0,37	17,37	17,54	17,22	17,66	247M	31.008
11/02/2025	0,97%	0,17	17,74	17,54	17,51	18,13	336M	29.830
10/02/2025	5,21%	0,87	17,57	17,10	17,00	17,74	366M	26.851
07/02/2025	-2,28%	-0,39	16,70	17,21	16,63	17,21	137M	16.538
06/02/2025	1,12%	0,19	17,09	16,94	16,79	17,16	115M	15.007
05/02/2025	-1,11%	-0,19	16,90	17,11	16,80	17,11	169M	16.294
04/02/2025	-2,23%	-0,39	17,09	17,35	17,03	17,46	188M	22.688
03/02/2025	1,51%	0,26	17,48	17,10	17,06	17,60	233M	26.011
31/01/2025	-3,10%	-0,55	17,22	17,73	16,96	17,92	326M	30.459
30/01/2025	1,72%	0,30	17,77	17,50	17,48	17,88	152M	18.160
29/01/2025	-1,13%	-0,20	17,47	17,70	17,37	17,80	253M	16.624
28/01/2025	-0,45%	-0,08	17,67	17,66	17,55	17,88	139M	16.318
27/01/2025	1,08%	0,19	17,75	17,53	17,46	17,78	144M	16.019
24/01/2025	0,57%	0,10	17,56	17,47	17,39	17,63	148M	13.268
23/01/2025	-0,80%	-0,14	17,46	17,62	17,36	17,69	155M	14.747
22/01/2025	-1,73%	-0,31	17,60	17,99	17,47	17,99	196M	22.237
21/01/2025	2,17%	0,38	17,91	17,60	17,50	17,93	180M	21.214
20/01/2025	0,92%	0,16	17,53	17,29	17,11	17,61	106M	13.974
17/01/2025	0,64%	0,11	17,37	17,40	17,17	17,50	223M	26.606
16/01/2025	-2,21%	-0,39	17,26	17,61	16,99	17,64	228M	23.875
15/01/2025	3,40%	0,58	17,65	17,22	17,22	17,68	193M	23.318
14/01/2025	0,47%	0,08	17,07	17,04	16,84	17,22	207M	19.297
13/01/2025	1,13%	0,19	16,99	16,82	16,51	17,07	219M	25.548
10/01/2025	-1,75%	-0,30	16,80	17,12	16,66	17,22	291M	33.427
09/01/2025	-2,84%	-0,50	17,10	17,54	17,10	17,64	247M	23.597
08/01/2025	-1,90%	-0,34	17,60	17,82	17,56	18,09	230M	25.529
07/01/2025	-0,50%	-0,09	17,94	18,14	17,85	18,57	220M	23.795
06/01/2025	4,10%	0,71	18,03	17,60	17,40	18,29	352M	36.543
03/01/2025	-3,29%	-0,59	17,32	17,81	17,32	17,87	223M	29.029
02/01/2025	-1,27%	-0,23	17,91	18,09	17,76	18,17	170M	24.571
30/12/2024	-1,09%	-0,20	18,14	18,35	18,10	18,46	170M	22.330
27/12/2024	-1,98%	-0,37	18,34	18,73	18,23	18,74	141M	17.344
26/12/2024	-0,27%	-0,05	18,71	18,76	18,56	18,88	238M	31.851
23/12/2024	-2,55%	-0,49	18,76	19,28	18,72	19,28	214M	21.310
20/12/2024	-0,62%	-0,12	19,25	19,31	18,89	19,40	533M	27.400
19/12/2024	-1,27%	-0,25	19,37	19,61	19,29	19,85	376M	35.525
18/12/2024	-3,73%	-0,76	19,62	20,22	19,52	20,41	466M	52.971
17/12/2024	1,24%	0,25	20,38	20,20	20,00	20,46	471M	38.528
16/12/2024	0,65%	0,13	20,13	20,10	19,89	20,21	237M	22.278
13/12/2024	-2,91%	-0,60	20,00	20,49	19,85	20,65	350M	26.467
12/12/2024	-1,90%	-0,40	20,60	20,78	20,49	20,94	283M	24.388
11/12/2024	-0,19%	-0,04	21,00	21,11	20,68	21,23	236M	21.663
10/12/2024	-0,52%	-0,11	21,04	21,15	20,99	21,20	146M	15.161
09/12/2024	3,32%	0,68	21,15	20,75	20,70	21,30	270M	21.574
06/12/2024	-1,82%	-0,38	20,47	20,78	20,45	21,01	205M	22.191
05/12/2024	0,14%	0,03	20,85	20,91	20,59	20,96	177M	14.901
04/12/2024	-0,24%	-0,05	20,82	20,82	20,52	21,00	318M	16.348
03/12/2024	1,90%	0,39	20,87	20,55	20,48	20,96	224M	20.194
02/12/2024	0,89%	0,18	20,48	20,24	20,15	20,55	305M	26.934
29/11/2024	0,25%	0,05	20,30	20,25	20,10	20,46	322M	29.012
28/11/2024	0,60%	0,12	20,25	20,11	20,03	20,49	282M	27.087
27/11/2024	0,90%	0,18	20,13	20,07	19,88	20,35	298M	24.691
26/11/2024	-1,77%	-0,36	19,95	20,21	19,87	20,28	239M	23.684
25/11/2024	2,63%	0,52	20,31	19,75	19,65	20,31	383M	19.988
22/11/2024	0,41%	0,08	19,79	19,78	19,57	19,85	156M	19.663
21/11/2024	0,41%	0,08	19,71	19,46	19,36	19,87	345M	30.961
19/11/2024	-1,55%	-0,31	19,63	19,55	19,31	19,73	253M	24.730
18/11/2024	-0,45%	-0,09	19,94	20,06	19,75	20,17	327M	31.642
14/11/2024	1,21%	0,24	20,03	19,71	19,66	20,09	264M	23.561
13/11/2024	0,56%	0,11	19,79	19,55	19,37	19,89	200M	20.814
12/11/2024	-3,77%	-0,77	19,68	20,30	19,62	20,31	360M	25.999
11/11/2024	-0,05%	-0,01	20,45	20,25	20,02	20,47	238M	24.189
08/11/2024	-0,20%	-0,04	20,46	20,07	19,93	20,46	376M	34.470
07/11/2024	2,71%	0,54	20,50	19,80	19,72	20,67	513M	38.798
06/11/2024	9,61%	1,75	19,96	19,00	18,90	19,98	885M	67.550
05/11/2024	-0,11%	-0,02	18,21	18,25	18,06	18,40	274M	23.570
04/11/2024	0,16%	0,03	18,23	18,53	18,11	18,53	200M	19.481
01/11/2024	-0,55%	-0,10	18,20	18,24	18,02	18,30	139M	15.424
31/10/2024	-0,65%	-0,12	18,30	18,30	18,19	18,53	124M	11.099
30/10/2024	-0,32%	-0,06	18,42	18,48	18,33	18,56	139M	15.499
29/10/2024	1,09%	0,20	18,48	18,32	18,19	18,53	152M	13.697
28/10/2024	1,61%	0,29	18,28	18,11	18,09	18,35	111M	12.833
25/10/2024	0,39%	0,07	17,99	17,99	17,89	18,23	136M	15.835
24/10/2024	-0,22%	-0,04	17,92	17,95	17,83	18,04	137M	13.428
23/10/2024	-1,16%	-0,21	17,96	18,05	17,91	18,15	172M	20.166
22/10/2024	-0,93%	-0,17	18,17	18,15	18,02	18,23	177M	18.482
21/10/2024	-0,33%	-0,06	18,34	18,44	18,30	18,51	195M	19.293
18/10/2024	1,15%	0,21	18,40	18,38	18,32	18,61	251M	25.845
17/10/2024	-0,38%	-0,07	18,19	18,13	17,98	18,26	302M	21.526
16/10/2024	-0,44%	-0,08	18,26	18,35	18,19	18,53	261M	24.643
15/10/2024	-0,65%	-0,12	18,34	18,30	18,26	18,50	258M	25.869
14/10/2024	0,16%	0,03	18,46	18,31	18,12	18,57	316M	23.667
11/10/2024	-3,76%	-0,72	18,43	19,09	18,28	19,14	775M	45.944
10/10/2024	0,21%	0,04	19,15	19,11	19,00	19,35	151M	15.304
09/10/2024	0,16%	0,03	19,11	18,94	18,86	19,30	176M	24.329
08/10/2024	-1,75%	-0,34	19,08	18,98	18,85	19,19	215M	19.706
07/10/2024	1,25%	0,24	19,42	19,28	18,99	19,47	221M	18.292
04/10/2024	1,75%	0,33	19,18	18,81	18,76	19,28	156M	17.025
03/10/2024	-2,68%	-0,52	18,85	19,07	18,78	19,20	190M	21.256
02/10/2024	1,25%	0,24	19,37	19,27	19,23	19,68	349M	24.581
01/10/2024	0,16%	0,03	19,13	19,21	19,06	19,30	224M	27.834
30/09/2024	0,53%	0,10	19,10	19,07	19,05	19,32	244M	20.912
27/09/2024	0,11%	0,02	19,00	18,98	18,88	19,25	286M	21.782
26/09/2024	3,89%	0,71	18,98	18,61	18,54	19,08	247M	21.739
25/09/2024	-1,14%	-0,21	18,27	18,49	18,17	18,54	126M	10.125
24/09/2024	4,17%	0,74	18,48	18,22	18,10	18,65	312M	30.452
23/09/2024	-1,72%	-0,31	17,74	17,92	17,63	18,02	172M	17.482
20/09/2024	-2,17%	-0,40	18,05	18,34	17,99	18,40	339M	27.245
19/09/2024	0,16%	0,03	18,45	18,54	18,43	18,76	138M	10.856
18/09/2024	-0,54%	-0,10	18,42	18,30	18,30	18,63	434M	28.683
17/09/2024	0,22%	0,04	18,52	18,38	18,22	18,52	208M	22.297
16/09/2024	-1,70%	-0,32	18,48	18,75	18,43	18,82	186M	18.238
13/09/2024	1,08%	0,20	18,80	18,70	18,61	18,95	207M	18.583
12/09/2024	0,16%	0,03	18,60	18,64	18,43	18,69	170M	13.187
11/09/2024	0,43%	0,08	18,57	18,59	18,39	18,82	207M	17.811
10/09/2024	-0,05%	-0,01	18,49	18,50	18,23	18,59	200M	17.513
09/09/2024	1,82%	0,33	18,50	18,27	18,25	18,78	190M	20.657
06/09/2024	-1,25%	-0,23	18,17	18,32	18,05	18,47	318M	20.110
05/09/2024	0,88%	0,16	18,40	18,17	18,14	18,46	181M	15.421
04/09/2024	3,05%	0,54	18,24	17,82	17,80	18,37	227M	18.944
03/09/2024	-3,38%	-0,62	17,70	18,18	17,70	18,25	243M	19.396
02/09/2024	0,11%	0,02	18,32	18,18	18,11	18,39	84M	10.675
30/08/2024	-0,92%	-0,17	18,30	18,34	18,17	18,42	396M	18.877
29/08/2024	2,27%	0,41	18,47	18,46	18,28	18,59	242M	22.471
28/08/2024	-1,15%	-0,21	18,06	18,15	17,85	18,25	113M	11.657
27/08/2024	-0,81%	-0,15	18,27	18,47	18,27	18,47	102M	11.997
26/08/2024	0,77%	0,14	18,42	18,48	18,29	18,58	96M	10.495
23/08/2024	0,00%	0,00	18,28	18,25	18,14	18,49	148M	19.176
22/08/2024	-0,81%	-0,15	18,28	18,44	18,07	18,48	149M	16.073
21/08/2024	3,83%	0,68	18,43	17,90	17,81	18,47	262M	25.813
20/08/2024	0,57%	0,10	17,75	17,66	17,36	17,75	174M	20.656
19/08/2024	2,50%	0,43	17,65	17,35	17,28	17,72	176M	22.845
16/08/2024	-1,03%	-0,18	17,22	17,48	17,18	17,48	150M	15.729
15/08/2024	0,00%	0,00	17,40	17,40	17,29	17,57	175M	20.177
14/08/2024	-0,63%	-0,11	17,40	17,45	17,33	17,51	172M	29.476
13/08/2024	-0,51%	-0,09	17,51	17,66	17,48	17,79	153M	18.667
12/08/2024	0,51%	0,09	17,60	17,53	17,52	17,72	200M	18.872
09/08/2024	0,75%	0,13	17,51	17,54	17,44	17,62	184M	23.113
08/08/2024	1,46%	0,25	17,38	17,14	17,10	17,43	162M	24.505
07/08/2024	-0,41%	-0,07	17,13	17,29	17,05	17,45	184M	23.796
06/08/2024	-0,12%	-0,02	17,20	17,22	16,89	17,35	157M	19.786
05/08/2024	-0,63%	-0,11	17,22	17,08	16,82	17,37	249M	20.692
02/08/2024	-4,62%	-0,84	17,33	18,18	17,33	18,36	304M	23.457
01/08/2024	-0,49%	-0,09	18,17	18,25	18,07	18,78	349M	36.003
31/07/2024	1,28%	0,23	18,26	18,02	18,00	18,37	158M	14.249
30/07/2024	-0,50%	-0,09	18,03	18,03	17,80	18,16	129M	12.129
29/07/2024	-1,09%	-0,20	18,12	18,40	17,99	18,40	180M	15.291
26/07/2024	0,00%	0,00	18,32	18,12	17,93	18,39	215M	20.514
25/07/2024	2,06%	0,37	18,32	17,82	17,78	18,48	248M	22.794
24/07/2024	-0,50%	-0,09	17,95	18,04	17,61	18,13	269M	24.155
23/07/2024	-4,50%	-0,85	18,04	18,79	17,94	18,79	355M	24.833
22/07/2024	0,53%	0,10	18,89	18,87	18,77	18,96	112M	12.322
19/07/2024	0,59%	0,11	18,79	18,63	18,61	18,87	144M	20.361
18/07/2024	-1,79%	-0,34	18,68	18,96	18,65	19,04	133M	14.844
17/07/2024	0,11%	0,02	19,02	19,00	18,79	19,13	170M	18.887
16/07/2024	2,15%	0,40	19,00	18,45	18,40	19,00	201M	18.546
15/07/2024	1,81%	0,33	18,60	18,27	18,16	18,69	138M	19.128
12/07/2024	0,83%	0,15	18,27	18,16	18,06	18,35	81M	9.714
11/07/2024	1,34%	0,24	18,12	17,93	17,90	18,19	108M	14.260
10/07/2024	-0,17%	-0,03	17,88	17,95	17,74	17,97	89M	17.314
09/07/2024	0,62%	0,11	17,91	17,79	17,57	17,94	100M	11.348
08/07/2024	-1,11%	-0,20	17,80	17,91	17,70	18,08	128M	15.779
05/07/2024	-1,32%	-0,24	18,00	18,28	17,75	18,28	198M	19.934
04/07/2024	-0,55%	-0,10	18,24	18,47	18,18	18,50	116M	14.092
03/07/2024	-0,76%	-0,14	18,34	18,63	18,28	18,84	214M	24.125
02/07/2024	0,87%	0,16	18,48	18,37	18,33	18,58	181M	17.992
01/07/2024	-0,33%	-0,06	18,32	18,41	18,13	18,50	128M	16.610
28/06/2024	0,66%	0,12	18,38	18,21	18,16	18,47	207M	25.444
27/06/2024	0,27%	0,05	18,26	18,22	18,03	18,35	128M	16.285
26/06/2024	2,07%	0,37	18,21	17,80	17,75	18,21	184M	21.599
25/06/2024	-0,06%	-0,01	17,84	17,76	17,64	17,94	139M	15.739
24/06/2024	0,62%	0,11	17,85	17,67	17,63	17,96	152M	16.213
21/06/2024	1,95%	0,34	17,74	17,28	17,21	17,83	313M	24.763
20/06/2024	0,99%	0,17	17,40	17,30	17,29	17,71	230M	17.871
19/06/2024	1,47%	0,25	17,23	16,89	16,83	17,34	100M	11.743
18/06/2024	0,53%	0,09	16,98	16,89	16,84	17,13	110M	13.309
17/06/2024	-0,65%	-0,11	16,89	16,89	16,68	16,95	123M	14.263
14/06/2024	-1,90%	-0,33	17,00	17,22	16,87	17,22	187M	17.486
13/06/2024	-0,23%	-0,04	17,33	17,29	17,24	17,59	177M	16.244
12/06/2024	0,70%	0,12	17,37	17,35	17,16	17,57	391M	33.466
11/06/2024	2,37%	0,40	17,25	16,85	16,78	17,27	243M	20.495
10/06/2024	-0,71%	-0,12	16,85	17,01	16,85	17,08	91M	11.826
07/06/2024	-1,79%	-0,31	16,97	17,17	16,91	17,19	136M	14.783
06/06/2024	0,17%	0,03	17,28	17,33	17,17	17,49	176M	17.416
05/06/2024	-0,81%	-0,14	17,25	17,45	17,18	17,51	146M	16.038
04/06/2024	-1,14%	-0,20	17,39	17,44	17,17	17,52	168M	23.084
03/06/2024	-2,87%	-0,52	17,59	18,15	17,52	18,16	232M	25.753
31/05/2024	-0,71%	-0,13	18,11	18,18	17,96	18,31	376M	28.416
29/05/2024	-1,25%	-0,23	18,24	18,35	18,05	18,45	184M	19.818
28/05/2024	-0,22%	-0,04	18,47	18,60	18,32	18,82	154M	14.282
27/05/2024	-1,12%	-0,21	18,51	18,62	18,19	18,67	156M	12.943
24/05/2024	1,46%	0,27	18,72	18,69	18,65	18,96	312M	28.396
23/05/2024	-0,59%	-0,11	18,45	18,52	18,21	18,53	208M	18.661
22/05/2024	-2,06%	-0,39	18,56	18,92	18,48	18,92	239M	18.795
21/05/2024	-1,71%	-0,33	18,95	19,39	18,84	19,41	420M	19.334
20/05/2024	-1,38%	-0,27	19,28	19,55	19,10	19,67	320M	24.772
17/05/2024	-2,54%	-0,51	19,55	20,03	19,55	20,24	255M	18.125
16/05/2024	1,06%	0,21	20,06	19,76	19,68	20,44	386M	21.374
15/05/2024	2,80%	0,54	19,85	19,30	19,27	19,92	353M	33.024
14/05/2024	0,00%	0,00	19,31	19,34	19,28	19,63	201M	22.269
13/05/2024	0,89%	0,17	19,31	19,22	19,17	19,42	144M	17.112
10/05/2024	-1,09%	-0,21	19,14	19,39	19,01	19,41	165M	16.910
09/05/2024	-0,51%	-0,10	19,35	19,11	19,11	19,59	231M	30.029
08/05/2024	0,73%	0,14	19,45	19,21	18,94	19,46	141M	17.152
07/05/2024	-1,68%	-0,33	19,31	19,74	19,12	19,78	349M	23.412
06/05/2024	-0,10%	-0,02	19,64	19,79	19,60	20,14	335M	32.670
03/05/2024	5,53%	1,03	19,66	19,55	19,11	19,79	587M	52.486
02/05/2024	2,03%	0,37	18,63	18,43	18,34	18,75	168M	23.597
30/04/2024	-1,83%	-0,34	18,26	18,46	18,15	18,52	147M	21.339
29/04/2024	-0,16%	-0,03	18,60	18,70	18,45	18,74	144M	14.811
26/04/2024	2,19%	0,40	18,63	18,30	18,15	18,68	219M	23.276
25/04/2024	-0,71%	-0,13	18,23	18,24	18,01	18,34	226M	22.899
24/04/2024	-2,50%	-0,47	18,36	18,95	18,24	19,05	334M	27.730
23/04/2024	-4,03%	-0,79	18,83	19,20	18,81	19,26	487M	32.828
22/04/2024	2,08%	0,40	19,62	19,24	18,92	20,01	437M	43.734
19/04/2024	2,40%	0,45	19,22	18,71	18,64	19,24	305M	22.872
18/04/2024	-16,61%	-3,74	18,77	18,93	18,71	19,14	236M	27.567
17/04/2024	0,40%	0,09	22,51	22,99	22,47	23,20	247M	32.156
16/04/2024	-2,90%	-0,67	22,42	22,79	22,27	22,79	268M	30.531
15/04/2024	3,50%	0,78	23,09	22,87	22,70	23,47	590M	50.702
12/04/2024	-2,45%	-0,56	22,31	22,85	22,12	23,02	250M	18.399
11/04/2024	0,09%	0,02	22,87	22,85	22,62	22,95	109M	15.935
10/04/2024	-0,65%	-0,15	22,85	22,92	22,74	23,10	185M	20.756
09/04/2024	-0,65%	-0,15	23,00	23,32	22,67	23,35	305M	19.348
08/04/2024	1,80%	0,41	23,15	23,00	22,87	23,40	204M	26.297
05/04/2024	-1,43%	-0,33	22,74	23,10	22,44	23,21	227M	14.691
04/04/2024	1,76%	0,40	23,07	22,70	22,51	23,42	366M	33.887
03/04/2024	0,89%	0,20	22,67	22,44	22,23	22,67	207M	22.755
02/04/2024	0,76%	0,17	22,47	22,37	22,16	22,75	198M	20.849
01/04/2024	0,45%	0,10	22,30	22,30	22,11	22,49	194M	19.318
28/03/2024	1,05%	0,23	22,20	21,95	21,78	22,30	221M	20.624
27/03/2024	2,14%	0,46	21,97	21,47	21,34	22,14	191M	15.328
26/03/2024	-0,28%	-0,06	21,51	21,46	21,26	21,56	124M	10.698
25/03/2024	-0,19%	-0,04	21,57	21,57	21,42	21,72	129M	10.602
22/03/2024	-2,00%	-0,44	21,61	21,93	21,56	21,96	95M	9.144
21/03/2024	0,92%	0,20	22,05	21,78	21,67	22,19	184M	16.423
20/03/2024	0,88%	0,19	21,85	21,61	21,42	21,87	140M	16.653
19/03/2024	1,07%	0,23	21,66	21,60	21,48	21,75	187M	13.708
18/03/2024	3,13%	0,65	21,43	20,95	20,83	21,55	217M	13.913
15/03/2024	-1,98%	-0,42	20,78	20,99	20,67	21,25	350M	19.894
14/03/2024	-3,02%	-0,66	21,20	22,30	21,18	22,35	394M	39.002
13/03/2024	1,49%	0,32	21,86	21,47	21,36	22,21	354M	41.406
12/03/2024	1,65%	0,35	21,54	21,37	21,20	21,67	264M	21.688
11/03/2024	-0,24%	-0,05	21,19	21,02	21,00	21,44	141M	14.120
08/03/2024	0,85%	0,18	21,24	21,00	20,94	21,24	160M	14.053
07/03/2024	-1,50%	-0,32	21,06	21,38	21,01	21,45	173M	19.865
06/03/2024	-1,34%	-0,29	21,38	21,68	21,20	21,82	275M	16.537
05/03/2024	-1,19%	-0,26	21,67	21,79	21,53	21,92	246M	26.241
04/03/2024	-2,23%	-0,50	21,93	22,36	21,86	22,48	171M	17.492
01/03/2024	4,33%	0,93	22,43	21,58	21,58	22,43	579M	48.056
29/02/2024	-0,23%	-0,05	21,50	21,49	21,35	21,62	215M	14.105
28/02/2024	-0,46%	-0,10	21,55	21,60	21,25	21,66	129M	13.157
27/02/2024	2,12%	0,45	21,65	21,42	21,38	21,65	172M	19.796
26/02/2024	-1,21%	-0,26	21,20	21,40	21,04	21,42	189M	17.033
23/02/2024	-0,88%	-0,19	21,46	21,65	21,35	21,91	223M	27.173
22/02/2024	-0,87%	-0,19	21,65	21,87	21,48	21,97	261M	21.187
21/02/2024	2,06%	0,44	21,84	21,00	20,89	22,07	612M	50.756
20/02/2024	0,66%	0,14	21,40	21,06	21,04	21,40	215M	23.970
19/02/2024	0,24%	0,05	21,26	21,17	20,94	21,32	82M	11.745
16/02/2024	2,46%	0,51	21,21	20,87	20,76	21,40	411M	23.492
15/02/2024	-0,19%	-0,04	20,70	20,75	20,67	21,03	259M	15.250
14/02/2024	-1,14%	-0,24	20,74	20,90	20,65	20,94	141M	13.037
09/02/2024	-1,73%	-0,37	20,98	21,23	20,90	21,62	172M	15.706
08/02/2024	-1,97%	-0,43	21,35	21,77	21,30	22,00	133M	15.175
07/02/2024	0,23%	0,05	21,78	21,77	21,69	21,91	109M	11.460
06/02/2024	1,83%	0,39	21,73	21,35	21,30	21,88	181M	17.416
05/02/2024	-0,61%	-0,13	21,34	21,46	21,13	21,55	112M	16.393
02/02/2024	2,38%	0,50	21,47	21,52	21,20	21,71	245M	29.053
01/02/2024	-0,33%	-0,07	20,97	21,10	20,90	21,21	123M	14.346
31/01/2024	-1,08%	-0,23	21,04	21,13	21,01	21,42	229M	22.446
30/01/2024	-0,42%	-0,09	21,27	21,30	20,97	21,37	237M	15.049
29/01/2024	-2,20%	-0,48	21,36	21,85	21,26	21,93	191M	12.363
26/01/2024	0,28%	0,06	21,84	21,76	21,70	21,94	109M	12.660
25/01/2024	0,28%	0,06	21,78	21,77	21,42	21,94	185M	15.088
24/01/2024	2,31%	0,49	21,72	21,57	21,45	21,95	213M	18.349
23/01/2024	1,77%	0,37	21,23	21,13	20,89	21,39	163M	17.759
22/01/2024	-1,00%	-0,21	20,86	21,05	20,74	21,16	157M	18.797
19/01/2024	1,25%	0,26	21,07	20,96	20,81	21,25	226M	21.007
18/01/2024	1,22%	0,25	20,81	20,74	20,53	21,03	350M	29.203
17/01/2024	-0,58%	-0,12	20,56	20,60	20,52	20,88	189M	26.852
16/01/2024	-2,82%	-0,60	20,68	21,12	20,57	21,25	274M	28.822
15/01/2024	-0,14%	-0,03	21,28	21,25	21,05	21,32	107M	11.739
12/01/2024	0,52%	0,11	21,31	21,21	21,16	21,57	133M	14.637
11/01/2024	-1,30%	-0,28	21,20	21,50	21,20	21,64	223M	22.315
10/01/2024	-2,98%	-0,66	21,48	22,00	21,27	22,12	458M	42.540
09/01/2024	-5,22%	-1,22	22,14	23,23	22,14	23,46	361M	31.338
08/01/2024	0,86%	0,20	23,36	23,13	23,07	23,55	194M	18.446
05/01/2024	0,04%	0,01	23,16	23,04	22,81	23,17	165M	19.311
04/01/2024	-0,52%	-0,12	23,15	23,21	23,03	23,48	142M	18.515
03/01/2024	-1,10%	-0,26	23,27	23,48	23,22	23,57	143M	16.114
02/01/2024	-0,97%	-0,23	23,53	23,76	23,40	23,82	133M	13.915
28/12/2023	0,98%	0,23	23,76	23,45	23,44	23,76	104M	8.709
27/12/2023	-0,30%	-0,07	23,53	23,56	23,40	23,65	89M	8.372
26/12/2023	-0,21%	-0,05	23,60	23,70	23,55	23,72	47M	5.129
22/12/2023	1,07%	0,25	23,65	23,42	23,33	23,80	111M	12.949
21/12/2023	2,77%	0,63	23,40	22,93	22,91	23,59	178M	17.274
20/12/2023	-0,83%	-0,19	22,77	22,88	22,72	23,24	144M	15.442
19/12/2023	-2,46%	-0,58	22,96	23,13	22,85	23,45	283M	28.630
18/12/2023	1,33%	0,31	23,54	23,76	23,38	24,15	261M	21.235
15/12/2023	-1,02%	-0,24	23,23	23,25	22,91	23,58	413M	22.294
14/12/2023	2,04%	0,47	23,47	23,15	23,03	23,55	256M	31.138
13/12/2023	1,32%	0,30	23,00	22,70	22,50	23,12	173M	18.616
12/12/2023	0,71%	0,16	22,70	22,63	22,41	22,72	142M	11.592
11/12/2023	0,13%	0,03	22,54	22,44	22,34	22,63	117M	12.360
08/12/2023	0,90%	0,20	22,51	22,33	22,04	22,57	366M	15.967
07/12/2023	0,27%	0,06	22,31	22,31	22,21	22,47	194M	16.007
06/12/2023	-0,04%	-0,01	22,25	22,40	22,20	22,50	215M	16.318
05/12/2023	0,77%	0,17	22,26	22,10	22,02	22,34	193M	21.548
04/12/2023	-0,27%	-0,06	22,09	22,06	21,89	22,19	240M	18.444
01/12/2023	1,37%	0,30	22,15	21,95	21,72	22,46	279M	23.473
30/11/2023	-2,24%	-0,50	21,85	22,44	21,75	22,55	428M	37.178
29/11/2023	0,27%	0,06	22,35	22,49	22,23	22,50	128M	13.799
28/11/2023	-0,09%	-0,02	22,29	22,26	22,16	22,59	171M	16.111
27/11/2023	-0,04%	-0,01	22,31	22,31	22,11	22,47	136M	15.995
24/11/2023	-4,00%	-0,93	22,32	23,13	22,32	23,24	231M	19.522
23/11/2023	-0,21%	-0,05	23,25	23,30	23,15	23,50	100M	9.917
22/11/2023	-0,34%	-0,08	23,30	23,50	23,24	23,68	163M	20.165
21/11/2023	1,65%	0,38	23,38	23,09	22,92	23,68	312M	32.467
20/11/2023	-6,16%	-1,51	23,00	23,87	22,97	23,87	606M	51.358
17/11/2023	1,11%	0,27	24,51	24,34	24,26	24,71	319M	27.788
16/11/2023	0,33%	0,08	24,24	24,19	24,01	24,48	515M	62.667
14/11/2023	2,59%	0,61	24,16	23,55	23,55	24,45	366M	43.891
13/11/2023	-0,88%	-0,21	23,55	23,77	23,46	24,03	298M	27.097
10/11/2023	4,58%	1,04	23,76	22,85	22,85	23,83	286M	20.492
09/11/2023	0,13%	0,03	22,72	22,79	22,57	23,06	186M	20.457
08/11/2023	-0,48%	-0,11	22,69	22,80	22,66	23,00	184M	20.160
07/11/2023	-1,38%	-0,32	22,80	23,23	22,68	23,44	396M	46.191
06/11/2023	1,18%	0,27	23,12	22,96	22,83	23,42	221M	17.289
03/11/2023	3,02%	0,67	22,85	22,59	22,55	22,99	210M	23.236
01/11/2023	1,88%	0,41	22,18	21,80	21,78	22,20	205M	18.024
31/10/2023	-0,50%	-0,11	21,77	21,97	21,75	22,03	243M	18.507
30/10/2023	0,18%	0,04	21,88	21,97	21,71	22,13	92M	11.409
27/10/2023	0,14%	0,03	21,84	21,88	21,81	22,08	122M	14.794
26/10/2023	1,58%	0,34	21,81	21,52	21,40	21,92	138M	17.775
25/10/2023	-0,37%	-0,08	21,47	21,63	21,28	21,70	131M	14.020
24/10/2023	-0,97%	-0,21	21,55	22,07	21,51	22,07	195M	18.014
23/10/2023	1,45%	0,31	21,76	21,35	21,21	21,97	212M	27.979
20/10/2023	-0,83%	-0,18	21,45	21,47	21,25	21,64	304M	22.431
19/10/2023	-0,14%	-0,03	21,63	21,66	21,51	21,88	188M	26.710
18/10/2023	-3,00%	-0,67	21,66	22,20	21,56	22,29	278M	29.812
17/10/2023	-0,93%	-0,21	22,33	22,49	22,21	22,53	160M	24.733
16/10/2023	0,94%	0,21	22,54	22,49	22,41	22,83	150M	16.929
13/10/2023	-0,84%	-0,19	22,33	22,51	22,11	22,52	265M	33.555
11/10/2023	-0,31%	-0,07	22,52	22,75	22,45	22,80	142M	22.968
10/10/2023	0,27%	0,06	22,59	22,67	22,47	22,78	164M	18.232
09/10/2023	-0,62%	-0,14	22,53	22,51	22,19	22,58	131M	18.465
06/10/2023	0,00%	0,00	22,67	22,55	22,40	22,79	226M	21.619
05/10/2023	-1,43%	-0,33	22,67	23,00	22,53	23,04	168M	21.793
04/10/2023	-1,25%	-0,29	23,00	23,37	22,86	23,53	208M	24.093
03/10/2023	-2,06%	-0,49	23,29	23,67	23,02	23,84	305M	23.460
02/10/2023	-1,45%	-0,35	23,78	24,20	23,61	24,20	152M	16.851
29/09/2023	-0,70%	-0,17	24,13	24,48	23,92	24,65	253M	20.205
28/09/2023	-0,61%	-0,15	24,30	24,44	24,26	24,61	223M	18.700
27/09/2023	0,08%	0,02	24,45	24,55	24,34	24,78	164M	17.662
26/09/2023	0,12%	0,03	24,43	24,28	24,20	24,72	243M	22.869
25/09/2023	0,58%	0,14	24,40	24,10	24,01	24,41	255M	16.278
22/09/2023	-0,53%	-0,13	24,26	24,50	24,22	24,74	130M	16.118
21/09/2023	-2,32%	-0,58	24,39	24,60	24,23	24,68	237M	34.631
20/09/2023	1,55%	0,38	24,97	24,70	24,70	25,17	181M	14.306
19/09/2023	-1,40%	-0,35	24,59	24,96	24,46	25,06	295M	24.119
18/09/2023	-3,26%	-0,84	24,94	25,72	24,94	25,96	279M	22.578
15/09/2023	0,51%	0,13	25,78	25,78	25,55	25,95	274M	14.908
14/09/2023	1,14%	0,29	25,65	25,66	25,50	25,84	250M	18.201
13/09/2023	-1,44%	-0,37	25,36	25,68	25,36	25,80	228M	19.122
12/09/2023	0,70%	0,18	25,73	25,59	25,43	25,74	127M	13.587
11/09/2023	0,95%	0,24	25,55	25,71	25,31	25,71	215M	17.852
08/09/2023	-0,32%	-0,08	25,31	25,20	24,82	25,42	224M	24.182
06/09/2023	-1,55%	-0,40	25,39	25,79	25,35	25,96	335M	27.153
05/09/2023	-1,49%	-0,39	25,79	25,80	25,50	25,88	222M	22.450
04/09/2023	0,69%	0,18	26,18	26,10	25,97	26,45	82M	8.504
01/09/2023	0,58%	0,15	26,00	26,11	25,85	26,40	266M	19.507
31/08/2023	-0,08%	-0,02	25,85	25,95	25,75	26,11	257M	13.224
30/08/2023	0,74%	0,19	25,87	25,73	25,73	26,16	185M	16.273
29/08/2023	1,90%	0,48	25,68	25,30	25,17	25,81	162M	14.651
28/08/2023	1,65%	0,41	25,20	24,78	24,71	25,26	139M	15.001
25/08/2023	-0,12%	-0,03	24,79	24,82	24,62	24,95	176M	12.291
24/08/2023	-1,70%	-0,43	24,82	25,12	24,70	25,15	224M	19.064
23/08/2023	0,24%	0,06	25,25	25,29	25,09	25,45	233M	16.690
22/08/2023	1,08%	0,27	25,19	25,22	25,05	25,39	144M	12.256
21/08/2023	-2,27%	-0,58	24,92	25,22	24,65	25,24	266M	20.462
18/08/2023	-0,55%	-0,14	25,50	25,65	25,32	25,76	177M	14.846
17/08/2023	-0,47%	-0,12	25,64	26,00	25,55	26,20	217M	19.675
16/08/2023	-0,08%	-0,02	25,76	25,93	25,69	26,28	325M	31.094
15/08/2023	-0,23%	-0,06	25,78	26,00	25,63	26,04	355M	21.435
14/08/2023	0,70%	0,18	25,84	25,66	25,50	26,09	324M	20.003
11/08/2023	-0,85%	-0,22	25,66	26,03	25,50	26,12	382M	20.495
10/08/2023	0,08%	0,02	25,88	26,05	25,66	26,13	271M	19.248
09/08/2023	-4,04%	-1,09	25,86	26,97	25,74	27,10	541M	40.229
08/08/2023	-2,99%	-0,83	26,95	27,57	26,85	27,57	443M	25.170
07/08/2023	-1,03%	-0,29	27,78	27,99	27,50	27,99	417M	26.852
04/08/2023	-1,47%	-0,42	28,07	28,44	28,00	28,84	462M	28.618
03/08/2023	-0,94%	-0,27	28,49	28,79	28,33	29,18	415M	26.481
02/08/2023	-1,37%	-0,40	28,76	29,02	28,46	29,02	256M	20.576
01/08/2023	-0,31%	-0,09	29,16	29,05	28,96	29,36	303M	23.148
31/07/2023	3,07%	0,87	29,25	28,50	28,45	29,30	359M	20.953
28/07/2023	-0,35%	-0,10	28,38	28,43	27,86	28,51	200M	18.080
27/07/2023	-1,96%	-0,57	28,48	28,90	28,36	28,94	225M	17.246
26/07/2023	0,17%	0,05	29,05	28,94	28,78	29,32	231M	19.337
25/07/2023	3,50%	0,98	29,00	28,29	28,29	29,30	567M	37.402
24/07/2023	2,94%	0,80	28,02	27,19	27,19	28,16	327M	24.177
21/07/2023	-1,09%	-0,30	27,22	27,35	26,92	27,59	281M	21.844
20/07/2023	0,33%	0,09	27,52	27,70	27,49	27,89	183M	15.121
19/07/2023	-0,36%	-0,10	27,43	27,68	26,98	27,68	207M	16.683
18/07/2023	0,99%	0,27	27,53	27,34	27,20	27,76	165M	14.161
17/07/2023	0,37%	0,10	27,26	27,04	26,56	27,40	224M	26.213
14/07/2023	-0,80%	-0,22	27,16	27,62	26,91	27,62	194M	13.878
13/07/2023	1,75%	0,47	27,38	27,18	27,04	27,74	294M	19.761
12/07/2023	2,09%	0,55	26,91	26,81	26,67	27,20	285M	25.589
11/07/2023	0,27%	0,07	26,36	26,34	26,15	26,48	203M	18.652
10/07/2023	0,57%	0,15	26,29	25,97	25,90	26,32	122M	12.910
07/07/2023	2,23%	0,57	26,14	25,59	25,57	26,44	192M	16.683
06/07/2023	-0,97%	-0,25	25,57	25,58	25,17	25,78	224M	26.658
05/07/2023	-0,39%	-0,10	25,82	25,82	25,63	25,98	185M	19.527
04/07/2023	-0,19%	-0,05	25,92	25,91	25,76	26,16	132M	9.054
03/07/2023	3,59%	0,90	25,97	25,15	25,15	26,10	287M	26.185
30/06/2023	-0,83%	-0,21	25,07	25,50	25,01	25,58	219M	22.975
29/06/2023	1,00%	0,25	25,28	25,14	24,95	25,45	163M	15.008
28/06/2023	-1,53%	-0,39	25,03	25,59	24,86	25,82	265M	27.795
27/06/2023	0,36%	0,09	25,42	25,60	25,30	25,71	165M	18.530
26/06/2023	0,80%	0,20	25,33	25,03	25,03	25,46	119M	12.474
23/06/2023	-0,12%	-0,03	25,13	24,97	24,84	25,27	118M	12.683
22/06/2023	-1,91%	-0,49	25,16	25,63	24,95	25,88	239M	26.880
21/06/2023	-0,81%	-0,21	25,65	25,75	25,46	25,78	220M	20.808
20/06/2023	-1,41%	-0,37	25,86	26,25	25,50	26,27	218M	20.573
19/06/2023	1,08%	0,28	26,23	25,95	25,86	26,42	145M	11.444
16/06/2023	0,12%	0,03	25,95	25,86	25,60	26,10	376M	17.411
15/06/2023	-0,46%	-0,12	25,92	26,14	25,76	26,30	218M	22.750
14/06/2023	3,54%	0,89	26,04	25,48	25,38	26,19	398M	31.438
13/06/2023	0,08%	0,02	25,15	25,40	25,04	25,49	217M	25.268
12/06/2023	-0,67%	-0,17	25,13	25,24	24,66	25,25	152M	17.698
09/06/2023	0,44%	0,11	25,30	25,40	25,10	25,67	188M	19.292
07/06/2023	0,76%	0,19	25,19	25,14	24,77	25,25	315M	24.955
06/06/2023	-0,24%	-0,06	25,00	25,19	24,91	25,27	245M	26.382
05/06/2023	-0,08%	-0,02	25,06	25,25	24,86	25,36	142M	14.605
02/06/2023	3,25%	0,79	25,08	25,05	24,91	25,60	397M	32.806
01/06/2023	1,34%	0,32	24,29	24,25	23,87	24,58	239M	20.218
31/05/2023	-1,44%	-0,35	23,97	24,12	23,85	24,35	375M	17.804
30/05/2023	-2,53%	-0,63	24,32	25,17	24,22	25,17	214M	22.804
29/05/2023	-0,04%	-0,01	24,95	25,23	24,90	25,47	115M	10.051
26/05/2023	3,10%	0,75	24,96	24,82	24,73	25,16	303M	26.598
25/05/2023	-1,02%	-0,25	24,21	24,87	24,10	25,07	367M	20.685
24/05/2023	-2,32%	-0,58	24,46	24,55	24,25	24,79	250M	17.943
23/05/2023	-0,20%	-0,05	25,04	25,00	24,71	25,35	299M	24.886
22/05/2023	4,19%	1,01	25,09	24,05	24,01	25,19	316M	20.709
19/05/2023	-0,50%	-0,12	24,08	24,33	23,67	24,35	405M	16.745
18/05/2023	0,33%	0,08	24,20	24,08	23,78	24,30	221M	17.875
17/05/2023	3,30%	0,77	24,12	23,79	23,60	24,35	292M	24.086
16/05/2023	-4,38%	-1,07	23,35	24,03	23,15	24,27	315M	22.718
15/05/2023	0,66%	0,16	24,42	24,57	24,37	25,00	231M	19.261
12/05/2023	0,58%	0,14	24,26	24,12	23,81	24,55	291M	25.373
11/05/2023	-1,03%	-0,25	24,12	24,09	23,64	24,28	323M	29.811
10/05/2023	-3,14%	-0,79	24,37	25,20	24,06	25,34	334M	29.157
09/05/2023	0,56%	0,14	25,16	24,90	24,46	25,36	181M	16.882
08/05/2023	0,93%	0,23	25,02	25,20	24,67	25,30	185M	16.938
05/05/2023	4,64%	1,10	24,79	23,80	23,70	24,85	303M	26.215
04/05/2023	-4,13%	-1,02	23,69	25,05	23,64	25,30	324M	24.590
03/05/2023	1,15%	0,28	24,71	24,63	23,76	25,03	352M	32.673
02/05/2023	-2,98%	-0,75	24,43	25,02	24,16	25,31	271M	27.736
28/04/2023	3,03%	0,74	25,18	24,50	24,37	25,28	232M	15.656
27/04/2023	1,12%	0,27	24,44	24,20	23,99	24,74	163M	14.873
26/04/2023	-0,37%	-0,09	24,17	24,40	24,08	24,68	143M	14.719
25/04/2023	-3,50%	-0,88	24,26	24,79	24,05	24,86	205M	21.864
24/04/2023	-2,90%	-0,75	25,14	25,21	24,79	25,46	179M	21.167
20/04/2023	1,25%	0,32	25,89	25,32	25,30	26,07	251M	18.168
19/04/2023	-1,84%	-0,48	25,57	25,70	25,18	25,84	154M	18.469
18/04/2023	0,15%	0,04	26,05	26,26	25,73	26,37	133M	16.235
17/04/2023	-0,54%	-0,14	26,01	26,20	25,93	26,64	141M	13.322
14/04/2023	0,81%	0,21	26,15	25,73	25,56	26,37	284M	23.499
13/04/2023	1,05%	0,27	25,94	25,65	25,49	26,10	282M	20.362
12/04/2023	-0,96%	-0,25	25,67	26,14	25,57	26,14	338M	23.930
11/04/2023	5,32%	1,31	25,92	25,19	25,13	26,17	360M	27.295
10/04/2023	2,80%	0,67	24,61	24,20	24,02	24,99	279M	22.565
06/04/2023	-0,42%	-0,10	23,94	23,93	23,71	24,13	151M	12.986
05/04/2023	-2,99%	-0,74	24,04	24,78	23,83	24,78	210M	27.855
04/04/2023	-2,44%	-0,62	24,78	25,35	24,78	25,50	222M	19.622
03/04/2023	0,43%	0,11	25,40	25,15	24,80	25,66	195M	21.047
31/03/2023	-0,82%	-0,21	25,29	25,54	25,26	26,10	290M	33.984
30/03/2023	3,24%	0,80	25,50	25,12	24,99	25,65	309M	27.000
29/03/2023	-0,28%	-0,07	24,70	24,87	24,47	25,05	165M	16.507
28/03/2023	0,36%	0,09	24,77	24,71	24,61	25,10	117M	11.525
27/03/2023	0,37%	0,09	24,68	24,86	24,51	24,96	116M	12.908
24/03/2023	1,19%	0,29	24,59	24,52	24,20	24,81	201M	21.840
23/03/2023	-0,82%	-0,20	24,30	24,42	24,04	25,23	312M	28.950
22/03/2023	-4,37%	-1,12	24,50	24,30	24,00	24,98	336M	22.859
21/03/2023	1,07%	0,27	25,62	25,37	25,32	25,89	183M	18.734
20/03/2023	-0,59%	-0,15	25,35	25,41	25,20	25,68	194M	20.249
17/03/2023	-1,43%	-0,37	25,50	25,89	25,27	26,06	462M	24.584
16/03/2023	1,05%	0,27	25,87	25,71	25,27	26,06	362M	28.131
15/03/2023	-5,36%	-1,45	25,60	26,43	25,16	26,45	526M	57.474
14/03/2023	1,31%	0,35	27,05	26,86	26,85	27,33	268M	29.498
13/03/2023	-1,07%	-0,29	26,70	26,83	26,62	27,14	253M	27.184
10/03/2023	-1,42%	-0,39	26,99	27,28	26,89	27,76	225M	20.366
09/03/2023	-4,33%	-1,24	27,38	28,43	27,38	28,73	459M	28.463
08/03/2023	1,89%	0,53	28,62	28,25	28,16	28,78	289M	22.388
07/03/2023	-1,37%	-0,39	28,09	28,55	28,00	29,01	248M	21.219
06/03/2023	-3,20%	-0,94	28,48	29,19	28,33	29,55	301M	24.942
03/03/2023	-0,51%	-0,15	29,42	29,77	29,27	30,33	272M	25.746
02/03/2023	0,17%	0,05	29,57	29,51	29,22	29,99	254M	20.707
01/03/2023	3,11%	0,89	29,52	28,50	28,50	29,95	537M	50.811
28/02/2023	1,52%	0,43	28,63	28,15	28,11	28,80	447M	23.459
27/02/2023	0,53%	0,15	28,20	27,97	27,84	28,49	145M	13.906
24/02/2023	-1,41%	-0,40	28,05	28,30	27,80	28,91	207M	19.745
23/02/2023	1,07%	0,30	28,45	28,29	27,85	28,77	233M	16.412
22/02/2023	-1,54%	-0,44	28,15	28,40	27,79	28,67	168M	18.915
17/02/2023	-0,94%	-0,27	28,59	29,19	28,25	29,19	212M	20.662
16/02/2023	1,12%	0,32	28,86	28,65	28,65	29,40	280M	26.325
15/02/2023	-0,42%	-0,12	28,54	28,60	28,17	28,81	265M	27.437
14/02/2023	0,24%	0,07	28,66	28,85	28,35	29,19	251M	20.781
13/02/2023	0,95%	0,27	28,59	28,03	27,41	28,69	266M	28.088
10/02/2023	-1,22%	-0,35	28,32	28,45	28,04	29,18	510M	31.954
09/02/2023	-7,93%	-2,47	28,67	29,93	28,58	30,07	861M	57.753
08/02/2023	-0,32%	-0,10	31,14	31,30	30,87	31,44	295M	19.752
07/02/2023	1,43%	0,44	31,24	30,80	30,50	31,54	272M	24.381
06/02/2023	-0,81%	-0,25	30,80	30,59	30,06	31,06	310M	26.317
03/02/2023	1,24%	0,38	31,05	30,75	30,59	31,48	265M	23.125
02/02/2023	-4,51%	-1,45	30,67	31,85	30,58	31,96	358M	34.241
01/02/2023	-1,89%	-0,62	32,12	32,61	31,57	32,68	291M	29.195
31/01/2023	0,99%	0,32	32,74	32,50	32,28	33,27	384M	25.623
30/01/2023	0,46%	0,15	32,42	32,49	32,04	32,67	186M	16.480
27/01/2023	-2,21%	-0,73	32,27	33,10	32,04	33,31	237M	23.884
26/01/2023	2,23%	0,72	33,00	32,50	32,45	33,09	234M	25.229
25/01/2023	-0,34%	-0,11	32,28	32,34	31,68	32,51	362M	30.127
24/01/2023	-0,31%	-0,10	32,39	32,40	32,02	32,78	226M	24.024
23/01/2023	-2,14%	-0,71	32,49	33,46	32,40	33,70	256M	21.865
20/01/2023	-0,90%	-0,30	33,20	33,33	33,01	33,61	314M	26.660
19/01/2023	0,27%	0,09	33,50	33,10	33,10	33,75	393M	23.637
18/01/2023	3,28%	1,06	33,41	32,70	32,56	33,88	527M	32.013
17/01/2023	1,44%	0,46	32,35	32,10	31,84	32,99	340M	31.517
16/01/2023	-1,67%	-0,54	31,89	32,20	31,26	32,20	176M	20.068
13/01/2023	0,56%	0,18	32,43	32,25	32,09	32,61	258M	18.686
12/01/2023	0,37%	0,12	32,25	32,25	31,96	32,60	326M	24.876
11/01/2023	1,01%	0,32	32,13	32,00	30,83	32,25	441M	38.509
10/01/2023	2,78%	0,86	31,81	30,69	30,69	32,09	484M	35.521
09/01/2023	2,04%	0,62	30,95	30,22	30,21	31,35	322M	32.157
06/01/2023	0,76%	0,23	30,33	30,52	30,28	31,06	347M	30.126
05/01/2023	2,45%	0,72	30,10	29,60	29,02	30,43	351M	35.802
04/01/2023	-0,47%	-0,14	29,38	29,64	28,92	29,64	226M	26.700
03/01/2023	0,20%	0,06	29,52	29,36	29,18	30,26	405M	34.176
02/01/2023	0,31%	0,09	29,46	29,28	28,80	29,68	142M	17.516
29/12/2022	-0,27%	-0,08	29,37	29,61	29,32	29,79	243M	18.335
28/12/2022	-0,44%	-0,13	29,45	29,79	29,35	30,08	250M	23.336
27/12/2022	4,97%	1,40	29,58	28,57	28,45	29,82	408M	31.349
26/12/2022	-1,81%	-0,52	28,18	28,70	28,16	28,75	163M	18.897
23/12/2022	-3,88%	-1,16	28,70	29,94	28,34	29,96	686M	44.181
22/12/2022	-1,87%	-0,57	29,86	30,33	29,24	30,33	452M	31.964
21/12/2022	-0,07%	-0,02	30,43	30,75	30,24	30,79	292M	27.393
20/12/2022	2,35%	0,70	30,45	29,86	29,82	30,83	358M	29.431
19/12/2022	-1,39%	-0,42	29,75	29,90	29,54	30,49	363M	30.453
16/12/2022	-0,23%	-0,07	30,17	30,22	29,78	30,42	594M	41.661
15/12/2022	-2,83%	-0,88	30,24	31,42	30,17	31,56	494M	33.256
14/12/2022	0,52%	0,16	31,12	30,90	30,40	31,17	408M	36.382
13/12/2022	-0,96%	-0,30	30,96	31,43	30,91	31,74	417M	35.248
12/12/2022	-0,67%	-0,21	31,26	31,17	30,54	31,41	306M	29.449
09/12/2022	1,75%	0,54	31,47	31,38	30,90	31,72	320M	26.735
08/12/2022	-0,16%	-0,05	30,93	31,19	30,83	31,67	252M	20.995
07/12/2022	-0,23%	-0,07	30,98	30,62	29,87	31,28	432M	35.336
06/12/2022	1,31%	0,40	31,05	30,96	30,58	31,69	386M	31.815
05/12/2022	-1,45%	-0,45	30,65	31,23	30,53	31,74	362M	34.501
02/12/2022	1,37%	0,42	31,10	31,00	30,00	31,61	353M	29.269
01/12/2022	-2,82%	-0,89	30,68	31,58	30,61	31,58	389M	41.314
30/11/2022	1,77%	0,55	31,57	30,99	30,81	32,48	1.063M	63.541
29/11/2022	5,98%	1,75	31,02	29,55	29,49	31,23	607M	38.357
28/11/2022	-0,34%	-0,10	29,27	29,30	28,73	29,62	338M	26.363
25/11/2022	-0,94%	-0,28	29,37	29,76	29,13	30,22	186M	22.251
24/11/2022	0,99%	0,29	29,65	29,54	29,08	30,03	156M	16.016
23/11/2022	1,42%	0,41	29,36	28,89	28,59	29,40	278M	25.714
22/11/2022	-3,82%	-1,15	28,95	27,78	27,78	29,05	380M	30.631
21/11/2022	0,91%	0,27	30,10	30,09	29,41	30,25	391M	29.575
18/11/2022	-1,75%	-0,53	29,83	30,74	29,61	30,90	293M	25.020
17/11/2022	-0,69%	-0,21	30,36	30,25	29,69	30,51	355M	43.284
16/11/2022	-2,02%	-0,63	30,57	31,42	30,38	31,67	303M	32.910
14/11/2022	0,26%	0,08	31,20	31,47	30,65	31,86	456M	46.002
11/11/2022	9,00%	2,57	31,12	29,00	28,97	31,30	964M	71.473
10/11/2022	0,14%	0,04	28,55	27,88	27,82	28,96	637M	42.510
09/11/2022	4,66%	1,27	28,51	27,61	27,51	28,89	724M	61.689
08/11/2022	2,52%	0,67	27,24	26,41	26,17	27,44	380M	32.910
07/11/2022	-1,45%	-0,39	26,57	26,76	26,22	26,91	345M	30.743
04/11/2022	4,58%	1,18	26,96	26,70	26,51	27,50	423M	35.711
03/11/2022	-1,72%	-0,45	25,78	25,94	25,44	25,98	155M	16.583
01/11/2022	1,86%	0,48	26,23	26,12	25,72	26,40	498M	38.206
31/10/2022	0,55%	0,14	25,75	25,20	24,95	26,28	291M	34.454
28/10/2022	-3,65%	-0,97	25,61	26,27	24,87	26,42	357M	34.401
27/10/2022	-0,23%	-0,06	26,58	26,65	25,84	26,85	262M	24.250
26/10/2022	-0,26%	-0,07	26,64	26,65	26,23	27,04	346M	37.105
25/10/2022	-0,56%	-0,15	26,71	26,78	26,51	27,10	211M	23.659
24/10/2022	-0,44%	-0,12	26,86	26,48	26,48	27,10	305M	22.686
21/10/2022	1,97%	0,52	26,98	26,45	26,25	27,22	303M	31.244
20/10/2022	2,52%	0,65	26,46	25,98	25,56	26,60	275M	24.535
19/10/2022	-1,53%	-0,40	25,81	26,21	25,65	26,33	253M	27.021
18/10/2022	1,47%	0,38	26,21	26,16	25,77	26,34	204M	20.021
17/10/2022	2,09%	0,53	25,83	25,49	25,22	25,97	174M	22.518
14/10/2022	-2,35%	-0,61	25,30	25,83	25,18	26,04	192M	17.447
13/10/2022	0,19%	0,05	25,91	25,50	25,41	26,09	229M	25.145
11/10/2022	0,15%	0,04	25,86	25,71	25,41	26,12	198M	24.776
10/10/2022	0,94%	0,24	25,82	26,00	25,61	26,05	266M	25.291
07/10/2022	0,16%	0,04	25,58	25,42	25,42	26,20	381M	31.204
06/10/2022	1,15%	0,29	25,54	25,36	25,23	25,78	314M	25.069
05/10/2022	-1,02%	-0,26	25,25	25,67	25,00	25,74	326M	28.538
04/10/2022	1,43%	0,36	25,51	25,70	25,38	25,99	295M	26.975
03/10/2022	2,91%	0,71	25,15	25,07	24,74	25,57	360M	34.597
30/09/2022	3,43%	0,81	24,44	23,49	23,41	24,79	291M	24.573
29/09/2022	-0,34%	-0,08	23,63	23,50	23,18	23,78	190M	17.779
28/09/2022	-0,25%	-0,06	23,71	23,85	23,60	23,98	143M	15.512
27/09/2022	2,59%	0,60	23,77	23,49	23,30	24,08	254M	20.884
26/09/2022	-4,69%	-1,14	23,17	24,09	23,08	24,28	456M	42.298
23/09/2022	-1,50%	-0,37	24,31	24,20	23,82	24,32	250M	20.137
22/09/2022	2,28%	0,55	24,68	24,56	24,46	25,09	448M	37.473
21/09/2022	0,17%	0,04	24,13	24,19	24,00	24,53	230M	21.440
20/09/2022	-0,90%	-0,22	24,09	24,24	23,80	24,31	338M	38.444
19/09/2022	5,74%	1,32	24,31	22,80	22,78	24,44	526M	31.413
16/09/2022	0,83%	0,19	22,99	22,57	22,56	23,29	373M	31.197
15/09/2022	0,00%	0,00	22,80	22,89	22,67	23,11	154M	19.453
14/09/2022	-3,72%	-0,88	22,80	23,53	22,48	23,70	565M	49.050
13/09/2022	-3,78%	-0,93	23,68	24,20	23,62	24,54	272M	25.298
12/09/2022	0,29%	0,07	24,61	24,83	24,37	25,30	320M	22.835
09/09/2022	3,81%	0,90	24,54	24,16	23,89	24,57	905M	36.510
08/09/2022	-1,91%	-0,46	23,64	24,30	23,48	24,35	447M	21.005
06/09/2022	-1,31%	-0,32	24,10	24,25	23,87	24,45	256M	25.091
05/09/2022	1,45%	0,35	24,42	24,34	24,32	25,19	200M	28.108
02/09/2022	3,08%	0,72	24,07	23,59	23,46	24,37	298M	28.789
01/09/2022	0,13%	0,03	23,35	23,34	22,64	23,47	292M	30.178
31/08/2022	-0,93%	-0,22	23,32	23,76	23,32	23,82	338M	20.778
30/08/2022	-1,75%	-0,42	23,54	23,90	23,46	24,10	227M	28.892
29/08/2022	-0,42%	-0,10	23,96	23,98	23,70	24,25	145M	19.139
26/08/2022	-2,47%	-0,61	24,06	24,99	24,03	25,11	220M	20.238
25/08/2022	1,44%	0,35	24,67	24,51	24,31	24,79	193M	17.702
24/08/2022	-0,82%	-0,20	24,32	24,50	24,08	24,64	247M	24.521
23/08/2022	5,96%	1,38	24,52	23,45	23,30	24,60	267M	32.264
22/08/2022	-2,49%	-0,59	23,14	23,53	22,98	23,53	279M	27.722
19/08/2022	-2,02%	-0,49	23,73	24,03	23,45	24,17	323M	32.120
18/08/2022	-1,98%	-0,49	24,22	24,95	24,16	25,00	274M	20.326
17/08/2022	1,15%	0,28	24,71	24,25	24,01	24,84	255M	23.964
16/08/2022	-5,05%	-1,30	24,43	25,22	23,95	25,41	579M	45.984
15/08/2022	-1,42%	-0,37	25,73	25,83	25,26	25,89	220M	25.188
12/08/2022	2,03%	0,52	26,10	25,77	25,68	26,25	262M	15.270
11/08/2022	0,79%	0,20	25,58	25,74	25,48	26,10	381M	29.957
10/08/2022	0,51%	0,13	25,38	25,53	25,14	25,65	398M	34.197
09/08/2022	1,61%	0,40	25,25	25,09	24,57	25,34	264M	25.541
08/08/2022	0,81%	0,20	24,85	25,10	24,55	25,32	274M	23.215
05/08/2022	2,07%	0,50	24,65	24,17	24,15	24,93	271M	31.953
04/08/2022	3,16%	0,74	24,15	23,58	23,11	24,39	487M	50.531
03/08/2022	-	-	23,41	24,64	23,04	24,76	573M	51.997

Date,Open,High,Low,Close,Volume
23-Sep-26,25.31,25.67,25.09,25.25,208255336
22-Sep-26,25.36,25.66,25.15,25.64,201693563
21-Sep-26,25.51,25.78,25.35,25.52,177538110
18-Sep-26,25.84,25.98,25.17,25.34,396755906
17-Sep-26,25.81,26.28,25.30,25.98,186381694
16-Sep-26,25.74,26.04,25.23,25.60,205173948
15-Sep-26,24.90,25.97,24.77,25.85,252070479
14-Sep-26,25.37,25.70,24.99,25.06,213408698
11-Sep-26,25.80,26.25,25.47,26.10,217464881
10-Sep-26,25.11,26.01,24.97,26.01,319546344
09-Sep-26,25.47,25.70,25.20,25.41,247555915
08-Sep-26,25.53,25.84,25.35,25.70,148554770
04-Sep-26,25.13,25.68,25.01,25.34,161354368
03-Sep-26,25.83,25.89,24.87,25.14,230842145
02-Sep-26,24.32,25.49,24.30,25.42,280398651
01-Sep-26,23.90,24.36,23.52,24.15,153690231
31-Aug-26,24.07,24.38,23.74,23.74,258988162
28-Aug-26,24.06,24.28,23.58,23.80,122313446
27-Aug-26,22.71,24.14,22.62,23.97,300488376
26-Aug-26,22.55,22.99,22.47,22.88,249754712
25-Aug-26,22.09,22.45,21.81,22.45,200273528
24-Aug-26,22.20,23.25,21.91,22.14,383378246
21-Aug-26,22.17,22.83,22.11,22.15,325578610
20-Aug-26,22.24,22.43,21.64,22.15,415244781
19-Aug-26,24.55,24.77,22.83,22.94,651677352
18-Aug-26,24.66,25.02,24.19,24.20,215126878
17-Aug-26,24.59,24.87,24.48,24.78,148214123
14-Aug-26,24.65,24.89,24.48,24.65,255511684
13-Aug-26,24.82,25.17,24.76,24.79,211142322
12-Aug-26,24.21,24.94,24.18,24.88,269774776
11-Aug-26,24.85,25.01,24.08,24.16,336541612
10-Aug-26,24.94,25.35,24.94,25.25,134578438
07-Aug-26,25.65,25.71,24.79,25.05,152026830
06-Aug-26,26.22,26.24,25.46,25.65,254313615
05-Aug-26,25.79,26.44,24.44,26.31,386920437
04-Aug-26,26.00,26.31,25.78,25.87,352390852
03-Aug-26,25.21,25.63,24.51,25.63,186728167
31-Jul-26,25.00,25.33,24.98,24.98,144969208
30-Jul-26,24.95,25.08,24.48,24.98,228362553
29-Jul-26,25.13,25.29,24.63,24.79,206928155
28-Jul-26,24.65,25.45,24.57,25.14,281484784
27-Jul-26,24.20,24.64,24.15,24.48,128017154
24-Jul-26,23.87,24.45,23.82,24.26,134254520
23-Jul-26,23.92,24.41,23.83,24.06,184283569
22-Jul-26,23.52,24.09,23.45,24.06,178035009
21-Jul-26,23.56,23.77,23.42,23.49,95032522
20-Jul-26,24.09,24.25,23.53,23.62,101460374
17-Jul-26,23.78,24.24,23.59,24.04,129078043
16-Jul-26,24.11,24.37,23.80,23.91,192376213
15-Jul-26,23.15,24.42,23.09,24.20,369519975
14-Jul-26,23.00,23.35,22.95,23.32,144250668
13-Jul-26,23.01,23.35,22.82,22.82,182224063
10-Jul-26,22.92,23.10,22.58,23.01,239676674
09-Jul-26,22.18,22.82,22.10,22.48,212266838
08-Jul-26,21.69,22.15,21.42,22.14,222199684
07-Jul-26,21.84,22.05,21.56,21.85,239854725
06-Jul-26,21.76,21.90,21.50,21.84,290544993
03-Jul-26,21.26,21.57,21.25,21.44,134552124
02-Jul-26,21.04,21.38,20.94,21.15,120735640
01-Jul-26,20.51,21.04,20.49,20.89,134284475
30-Jun-26,21.01,21.16,20.74,20.78,185529691
29-Jun-26,21.32,21.52,20.89,21.29,112465744
26-Jun-26,21.54,21.54,21.16,21.42,204445681
25-Jun-26,21.50,21.88,21.43,21.44,172892661
24-Jun-26,21.51,21.63,21.21,21.38,261368188
23-Jun-26,21.68,21.75,21.31,21.70,258176324
22-Jun-26,21.74,21.92,21.51,21.90,227241500
19-Jun-26,21.71,21.99,21.54,21.66,244351682
18-Jun-26,22.82,22.82,21.61,21.65,443425406
17-Jun-26,23.50,23.50,22.81,22.81,203470573
16-Jun-26,23.26,23.72,23.12,23.29,159190891
15-Jun-26,24.26,24.55,23.30,23.36,232354542
12-Jun-26,23.53,24.11,23.52,23.88,222673087
11-Jun-26,23.40,23.82,23.23,23.82,237363389
10-Jun-26,23.27,23.53,23.06,23.43,427412337
09-Jun-26,23.79,23.87,22.90,23.47,202522960
08-Jun-26,23.48,23.89,23.34,23.68,196836304
05-Jun-26,23.87,24.01,23.38,23.48,251411786
03-Jun-26,24.03,24.24,23.80,24.13,313191550
02-Jun-26,23.25,24.65,23.24,24.65,461855305
01-Jun-26,22.83,23.26,22.45,23.14,264096966
29-May-26,23.48,23.48,22.74,22.77,593565362
28-May-26,23.81,24.04,23.37,23.50,249249223
27-May-26,24.02,24.05,23.31,23.74,230075964
26-May-26,24.04,24.18,23.39,23.61,183097618
25-May-26,24.01,24.23,23.78,24.18,78099741
22-May-26,23.42,24.01,23.34,24.01,125008555
21-May-26,23.29,23.62,23.11,23.50,133375588
20-May-26,23.13,23.67,23.07,23.47,166409391
19-May-26,23.00,23.27,22.81,23.02,137309985
18-May-26,23.29,23.60,23.05,23.26,188347937
15-May-26,22.91,23.54,22.72,23.34,219002755
14-May-26,23.59,23.79,23.23,23.58,153375161
13-May-26,23.62,24.17,23.41,23.49,551935060
12-May-26,23.55,23.75,22.93,23.62,225310880
11-May-26,23.82,24.04,23.57,23.70,146807007
08-May-26,23.92,24.08,23.68,23.88,261339856
07-May-26,24.34,24.44,23.66,23.77,173393353
06-May-26,23.80,24.61,23.77,24.36,333968410
05-May-26,22.60,23.75,22.60,23.75,376642368
04-May-26,22.60,22.77,22.40,22.65,173650366
30-Apr-26,22.56,22.95,22.43,22.61,300151626
29-Apr-26,22.61,23.09,22.34,22.46,360265534
28-Apr-26,22.22,22.77,21.76,22.56,473466766
27-Apr-26,21.71,22.01,21.53,21.66,207242032
24-Apr-26,21.63,22.03,21.58,21.77,127611947
23-Apr-26,21.68,21.85,21.43,21.68,269442265
22-Apr-26,21.26,21.84,21.19,21.72,303425620
20-Apr-26,21.50,21.64,21.36,21.44,160490681
17-Apr-26,22.23,22.23,21.54,21.54,246545052
16-Apr-26,21.93,22.09,21.36,21.53,250222601
15-Apr-26,21.53,21.87,21.47,21.80,260614790
14-Apr-26,21.19,21.62,21.08,21.60,220924727
13-Apr-26,21.27,21.35,20.97,21.12,238606356
10-Apr-26,21.33,21.57,21.22,21.29,262055561
09-Apr-26,20.53,21.36,20.36,21.33,347112536
08-Apr-26,20.53,20.63,20.24,20.44,444219539
07-Apr-26,19.50,19.81,19.40,19.70,311675886
06-Apr-26,19.86,19.99,19.47,19.62,151986596
02-Apr-26,19.05,19.81,18.99,19.81,214339847
01-Apr-26,19.50,19.92,19.36,19.72,348898591
31-Mar-26,18.62,19.00,18.47,19.00,263001266
30-Mar-26,18.30,18.55,18.24,18.36,146619988
27-Mar-26,18.44,18.45,18.09,18.13,82843979
26-Mar-26,18.31,18.68,18.25,18.43,152903508
25-Mar-26,18.44,18.57,18.27,18.46,159540821
24-Mar-26,17.91,18.28,17.83,18.24,129761750
23-Mar-26,17.84,18.27,17.69,18.00,264149242
20-Mar-26,17.28,17.48,17.19,17.45,345473210
19-Mar-26,17.00,17.54,16.79,17.49,180385644
18-Mar-26,17.46,17.59,17.33,17.39,196393442
17-Mar-26,17.87,17.94,17.53,17.66,154446639
16-Mar-26,18.01,18.07,17.71,17.80,124302631
13-Mar-26,18.10,18.30,17.68,17.73,298841122
12-Mar-26,18.57,18.57,17.95,18.03,263274304
11-Mar-26,18.67,19.03,18.42,18.67,256816798
10-Mar-26,18.88,19.05,18.66,18.85,169039798
09-Mar-26,18.71,18.88,18.30,18.75,337259365
06-Mar-26,19.20,19.29,18.77,18.90,240043617
05-Mar-26,19.84,19.84,19.19,19.32,207369307
04-Mar-26,19.91,19.93,19.64,19.86,156582573
03-Mar-26,20.25,20.25,19.41,19.75,386198753
02-Mar-26,20.61,20.90,20.46,20.80,135828519
27-Feb-26,20.98,20.99,20.73,20.99,328501293
26-Feb-26,21.50,21.50,20.97,21.08,298327426
25-Feb-26,21.25,21.59,21.10,21.41,271689687
24-Feb-26,21.51,21.54,20.67,21.13,520112109
23-Feb-26,21.64,21.87,21.48,21.61,253777531
20-Feb-26,21.45,21.72,21.27,21.64,191880107
19-Feb-26,21.57,21.67,21.34,21.52,196471425
18-Feb-26,21.70,21.72,21.32,21.62,168175731
13-Feb-26,21.58,21.65,21.05,21.65,583248584
12-Feb-26,22.50,22.63,22.02,22.19,307532320
11-Feb-26,22.23,22.84,22.20,22.65,550614256
10-Feb-26,22.35,22.35,21.88,22.15,323115202
09-Feb-26,22.09,22.33,22.00,22.25,291852898
06-Feb-26,21.99,22.17,21.76,21.97,312655750
05-Feb-26,22.35,22.51,21.68,22.01,327742381
04-Feb-26,22.84,23.02,22.18,22.40,329834754
03-Feb-26,22.75,23.22,22.74,23.04,246661774
02-Feb-26,22.51,22.69,22.41,22.59,184514937
30-Jan-26,22.55,22.77,22.25,22.42,288505388
29-Jan-26,23.80,24.03,22.66,22.74,427375129
28-Jan-26,23.63,24.08,23.48,23.73,285348949
27-Jan-26,22.99,23.73,22.83,23.50,467869882
26-Jan-26,23.27,23.29,22.59,22.73,310155964
23-Jan-26,22.78,23.35,22.47,23.25,373127156
22-Jan-26,22.61,23.70,22.61,23.08,386306988
21-Jan-26,22.30,22.60,21.81,22.56,290284040
20-Jan-26,22.02,22.20,21.74,22.20,195682695
19-Jan-26,21.97,22.10,21.88,22.01,62632783
16-Jan-26,22.26,22.35,22.01,22.04,145754042
15-Jan-26,22.27,22.38,22.11,22.28,130108944
14-Jan-26,21.71,22.29,21.33,22.21,266160808
13-Jan-26,21.03,21.91,20.96,21.66,291758692
12-Jan-26,21.02,21.39,20.78,21.25,137061431
09-Jan-26,21.20,21.32,20.98,21.05,123820072
08-Jan-26,21.35,21.40,21.00,21.20,163831139
07-Jan-26,21.02,21.38,20.82,21.27,202345553
06-Jan-26,20.77,21.24,20.44,21.05,206988736
05-Jan-26,20.51,20.94,20.41,20.71,138057219
02-Jan-26,20.39,20.62,20.32,20.51,119820079
30-Dec-25,20.66,20.73,20.39,20.39,105064020
29-Dec-25,20.80,20.87,20.38,20.53,137998831
26-Dec-25,20.62,20.81,20.62,20.75,128083025
23-Dec-25,20.63,20.76,20.46,20.75,87580304
22-Dec-25,20.38,20.81,20.23,20.57,149249912
19-Dec-25,20.44,20.67,20.28,20.37,264461685
18-Dec-25,20.30,20.57,20.30,20.43,185741694
17-Dec-25,20.51,20.66,20.25,20.31,263920558
16-Dec-25,20.41,20.76,20.18,20.65,253304404
15-Dec-25,19.99,20.48,19.87,20.37,264896520
12-Dec-25,19.98,20.05,19.60,19.93,190164414
11-Dec-25,19.49,19.97,19.30,19.86,147774192
10-Dec-25,19.15,19.68,19.01,19.59,274963916
09-Dec-25,18.95,19.15,18.90,19.08,282611421
08-Dec-25,19.29,19.31,19.01,19.05,188929727
05-Dec-25,19.62,19.77,18.90,19.10,363338924
04-Dec-25,19.73,19.81,19.54,19.60,193047783
03-Dec-25,19.18,19.73,19.18,19.63,246527838
02-Dec-25,19.18,19.23,18.93,19.11,119499521
01-Dec-25,19.11,19.25,18.84,19.15,176022434
28-Nov-25,19.08,19.26,18.93,19.04,100788764
27-Nov-25,19.03,19.15,18.96,19.11,47641380
26-Nov-25,18.79,19.25,18.79,19.13,126605133
25-Nov-25,18.59,18.88,18.50,18.76,185926061
24-Nov-25,18.39,18.75,18.39,18.59,186016502
21-Nov-25,18.38,18.58,18.24,18.47,160086119
19-Nov-25,18.55,18.78,18.44,18.49,105344327
18-Nov-25,18.48,18.74,18.48,18.65,216309545
17-Nov-25,18.80,18.88,18.46,18.70,225401812
14-Nov-25,18.86,18.95,18.66,18.77,134801209
13-Nov-25,19.04,19.28,18.81,18.91,163357775
12-Nov-25,18.90,19.18,18.86,19.05,217673793
11-Nov-25,19.10,19.10,18.76,18.90,220578185
10-Nov-25,19.14,19.25,18.93,19.10,171291007
07-Nov-25,19.07,19.20,18.81,19.03,153865971
06-Nov-25,19.09,19.40,18.95,19.12,239975975
05-Nov-25,18.50,19.29,18.50,19.09,239569967
04-Nov-25,18.70,18.77,18.45,18.58,178215094
03-Nov-25,18.85,18.88,18.50,18.71,195878470
31-Oct-25,18.84,18.94,18.26,18.94,282832429
30-Oct-25,19.12,19.21,18.68,18.72,238553583
29-Oct-25,18.60,19.25,18.60,19.25,373944118
28-Oct-25,18.19,18.66,18.15,18.46,167512952
27-Oct-25,18.34,18.45,18.05,18.22,156767630
24-Oct-25,18.31,18.47,18.17,18.21,90634745
23-Oct-25,18.05,18.33,18.02,18.19,102404744
22-Oct-25,18.30,18.36,17.97,18.00,172606748
21-Oct-25,18.28,18.58,18.19,18.19,152849588
20-Oct-25,18.04,18.42,18.00,18.26,207724334
17-Oct-25,17.61,18.16,17.61,18.00,216308125
16-Oct-25,17.78,17.90,17.58,17.67,207797096
15-Oct-25,17.60,17.99,17.57,17.92,247521225
14-Oct-25,17.61,17.78,17.54,17.71,177662768
13-Oct-25,17.58,18.00,17.53,17.72,243211836
10-Oct-25,17.63,17.68,17.33,17.35,168499864
09-Oct-25,17.59,17.77,17.41,17.57,169795584
08-Oct-25,17.31,17.66,17.24,17.53,278662900
07-Oct-25,17.36,17.53,17.19,17.19,238982068
06-Oct-25,17.60,17.65,17.13,17.45,209200329
03-Oct-25,17.13,17.66,17.07,17.50,222191173
02-Oct-25,17.02,17.32,16.76,17.17,190311876
01-Oct-25,16.79,17.14,16.73,16.96,218875869
30-Sep-25,16.90,16.95,16.56,16.61,115089847
29-Sep-25,16.79,16.99,16.69,16.76,125448489
26-Sep-25,16.70,16.76,16.53,16.62,69793168
25-Sep-25,16.70,16.76,16.53,16.68,87156544
24-Sep-25,16.85,16.90,16.61,16.70,112193610
23-Sep-25,16.76,17.32,16.69,16.86,178017459
22-Sep-25,16.70,16.74,16.43,16.74,104591080
19-Sep-25,16.81,16.88,16.61,16.77,172307264
18-Sep-25,16.79,16.90,16.67,16.81,123318364
17-Sep-25,16.70,17.05,16.59,16.84,122646575
16-Sep-25,16.82,16.88,16.64,16.78,111213272
15-Sep-25,16.38,16.76,16.23,16.70,168281705
12-Sep-25,16.81,16.88,16.30,16.30,304746096
11-Sep-25,17.01,17.09,16.73,17.00,142824580
10-Sep-25,17.05,17.23,16.81,16.92,170375203
09-Sep-25,17.39,17.59,17.09,17.09,140572197
08-Sep-25,17.54,17.69,17.06,17.37,170281853
05-Sep-25,17.06,17.49,17.06,17.44,183767055
04-Sep-25,16.78,17.05,16.63,17.00,104069327
03-Sep-25,16.87,17.00,16.51,16.76,139870772
02-Sep-25,16.68,16.97,16.68,16.92,98942658
01-Sep-25,16.64,16.90,16.61,16.90,67790342
29-Aug-25,16.69,16.97,16.65,16.66,225465125
28-Aug-25,16.97,17.06,16.74,16.79,144598403
27-Aug-25,16.83,16.85,16.46,16.78,93361236
26-Aug-25,16.54,16.82,16.45,16.80,238384211
25-Aug-25,16.45,16.92,16.44,16.68,133908705
22-Aug-25,16.10,16.40,15.86,16.36,115952342
21-Aug-25,16.08,16.13,15.81,15.98,97018675
20-Aug-25,16.25,16.45,15.97,16.07,101282668
19-Aug-25,16.26,16.35,16.13,16.28,123723012
18-Aug-25,16.18,16.54,16.18,16.39,139495046
15-Aug-25,16.31,16.44,16.08,16.23,112373943
14-Aug-25,16.25,16.49,15.85,16.30,180552956
13-Aug-25,16.25,16.65,16.24,16.47,180690459
12-Aug-25,16.35,16.53,16.28,16.35,91574804
11-Aug-25,16.44,16.49,16.25,16.35,88969466
08-Aug-25,16.25,16.54,16.06,16.39,155399336
07-Aug-25,16.13,16.39,16.07,16.20,161384599
06-Aug-25,16.33,16.37,15.88,15.99,97867341
05-Aug-25,16.25,16.38,16.13,16.17,79268405
04-Aug-25,16.23,16.63,16.12,16.23,154994141
01-Aug-25,16.71,16.99,16.02,16.05,319648589
31-Jul-25,16.78,16.91,16.42,16.84,180995652
30-Jul-25,16.65,17.10,16.62,16.98,139699298
29-Jul-25,16.83,16.86,16.46,16.71,139702557
28-Jul-25,17.24,17.32,16.75,16.80,96449507
25-Jul-25,17.11,17.33,17.03,17.18,152258260
24-Jul-25,17.14,17.39,17.06,17.28,281059406
23-Jul-25,16.86,17.40,16.86,17.22,163243364
22-Jul-25,16.76,17.07,16.73,16.91,166288261
21-Jul-25,16.26,16.77,16.26,16.62,167784495
18-Jul-25,16.21,16.42,16.03,16.11,142473178
17-Jul-25,16.58,16.58,16.26,16.35,132374875
16-Jul-25,16.45,16.62,16.32,16.53,132063279
15-Jul-25,16.60,16.67,16.38,16.47,141577065
14-Jul-25,16.93,17.07,16.60,16.65,230433270
11-Jul-25,16.76,16.84,16.46,16.69,194158142
10-Jul-25,16.67,17.47,16.63,16.88,288082947
09-Jul-25,16.86,16.96,16.69,16.79,96683555
08-Jul-25,16.84,17.10,16.75,16.88,155981895
07-Jul-25,16.75,16.92,16.67,16.85,135981033
04-Jul-25,16.73,16.84,16.66,16.78,44340080
03-Jul-25,16.59,17.10,16.55,16.79,153869802
02-Jul-25,16.05,16.82,16.05,16.50,182595453
01-Jul-25,16.06,16.09,15.81,16.00,86036920
30-Jun-25,15.82,16.11,15.78,16.00,103239357
27-Jun-25,16.02,16.06,15.75,15.90,177086308
26-Jun-25,16.00,16.20,15.88,16.06,125544139
25-Jun-25,16.00,16.02,15.69,15.86,177969305
24-Jun-25,16.18,16.37,16.06,16.09,125411903
23-Jun-25,16.03,16.09,15.80,16.09,89241490
20-Jun-25,16.43,16.54,15.95,16.01,191782247
18-Jun-25,16.52,16.74,16.42,16.53,147308087
17-Jun-25,16.83,16.98,16.45,16.58,144402516
16-Jun-25,16.99,17.23,16.84,16.84,114676042
13-Jun-25,16.75,16.94,16.65,16.76,171639021
12-Jun-25,16.82,17.07,16.73,16.92,142235742
11-Jun-25,17.60,17.65,16.79,17.00,356336929
10-Jun-25,17.87,17.93,17.62,17.65,251922779
09-Jun-25,16.77,17.92,16.77,17.76,477087835
06-Jun-25,16.64,16.83,16.62,16.69,233519242
05-Jun-25,16.24,16.95,16.23,16.70,319630334
04-Jun-25,16.24,16.46,16.14,16.14,166810974
03-Jun-25,15.90,16.36,15.85,16.24,260247928
02-Jun-25,15.93,16.33,15.88,16.02,242286393
30-May-25,15.69,15.74,15.11,15.25,262013214
29-May-25,15.92,16.08,15.70,15.75,137875172
28-May-25,16.05,16.11,15.78,15.90,161046455
27-May-25,15.82,16.28,15.78,16.08,320210451
26-May-25,15.45,15.67,15.43,15.64,72403309
23-May-25,15.26,15.56,15.20,15.45,149216659
22-May-25,15.43,15.80,15.33,15.47,236821230
21-May-25,15.60,15.73,15.46,15.46,151160222
20-May-25,15.70,15.81,15.60,15.61,123740521
19-May-25,15.70,15.98,15.67,15.69,141082744
16-May-25,15.58,15.88,15.52,15.77,198932919
15-May-25,15.50,15.82,15.50,15.71,207979337
14-May-25,15.48,15.79,15.43,15.57,224859614
13-May-25,15.13,15.69,15.11,15.50,159752892
12-May-25,15.17,15.45,15.06,15.15,240920020
09-May-25,14.90,14.93,14.51,14.75,151631117
08-May-25,14.77,14.99,14.71,14.90,176523167
07-May-25,14.96,15.00,14.48,14.61,129260825
06-May-25,14.90,15.08,14.78,14.78,108926548
05-May-25,14.95,15.12,14.73,14.82,126125479
02-May-25,15.06,15.24,14.89,14.94,146713135
30-Apr-25,15.20,15.21,14.69,14.99,233985285
29-Apr-25,15.53,15.72,15.20,15.37,254231393
28-Apr-25,15.37,15.70,15.29,15.55,157612347
25-Apr-25,15.30,15.42,15.14,15.33,210096453
24-Apr-25,15.05,15.37,14.98,15.37,182465259
23-Apr-25,15.14,15.38,15.03,15.06,174976095
22-Apr-25,14.95,14.97,14.67,14.89,131042453
17-Apr-25,15.09,15.12,14.88,14.95,125146462
16-Apr-25,14.87,15.11,14.80,15.07,138899285
15-Apr-25,15.17,15.23,14.89,14.98,104840343
14-Apr-25,14.93,15.35,14.83,15.15,163838444
11-Apr-25,14.69,14.94,14.42,14.68,190408240
10-Apr-25,14.87,15.14,14.34,14.54,207693344
09-Apr-25,13.80,15.06,13.74,15.00,282303901
08-Apr-25,14.77,15.01,13.96,14.00,307599188
07-Apr-25,14.79,15.36,14.30,14.60,404195802
04-Apr-25,15.57,15.60,15.05,15.15,276794525
03-Apr-25,16.27,16.29,15.84,15.92,293348707
02-Apr-25,16.54,16.60,16.08,16.38,173057137
01-Apr-25,16.24,16.85,16.10,16.61,219989798
31-Mar-25,16.79,16.84,16.18,16.18,271121842
28-Mar-25,17.37,17.42,16.76,16.90,139355114
27-Mar-25,17.46,17.58,17.30,17.38,168439661
26-Mar-25,17.29,17.50,17.28,17.47,134471436
25-Mar-25,17.25,17.53,17.17,17.32,192810726
24-Mar-25,17.26,17.46,17.16,17.24,100858295
21-Mar-25,17.17,17.25,17.02,17.14,259480356
20-Mar-25,17.10,17.38,17.10,17.20,104365164
19-Mar-25,17.20,17.45,17.09,17.24,110389306
18-Mar-25,17.15,17.30,17.12,17.21,92340048
17-Mar-25,16.86,17.35,16.81,17.19,174703641
14-Mar-25,16.59,17.01,16.57,16.91,112762666
13-Mar-25,16.56,16.64,16.26,16.48,135832352
12-Mar-25,16.80,16.92,16.48,16.53,155985140
11-Mar-25,16.85,17.04,16.70,16.80,186608111
10-Mar-25,16.80,17.04,16.56,16.86,162241175
07-Mar-25,16.74,17.13,16.64,16.96,168969916
06-Mar-25,16.66,17.14,16.58,16.82,162205181
05-Mar-25,16.47,16.92,16.45,16.72,215515067
28-Feb-25,16.70,17.05,16.66,16.66,282541756
27-Feb-25,16.60,17.00,16.56,16.85,214244721
26-Feb-25,16.48,16.76,16.41,16.65,227683709
25-Feb-25,16.25,16.57,16.13,16.32,133621010
24-Feb-25,16.17,16.50,15.93,16.27,236884514
21-Feb-25,16.60,16.77,16.09,16.22,303422104
20-Feb-25,17.43,17.58,16.43,16.43,449838678
19-Feb-25,17.32,17.50,17.17,17.36,154403915
18-Feb-25,17.46,17.64,17.27,17.44,200474609
17-Feb-25,17.55,17.71,17.36,17.37,149808845
14-Feb-25,17.58,17.72,17.34,17.58,120277080
13-Feb-25,17.30,17.50,17.13,17.45,101957755
12-Feb-25,17.54,17.66,17.22,17.37,247240888
11-Feb-25,17.54,18.13,17.51,17.74,336099423
10-Feb-25,17.10,17.74,17.00,17.57,366253716
07-Feb-25,17.21,17.21,16.63,16.70,137244544
06-Feb-25,16.94,17.16,16.79,17.09,114862058
05-Feb-25,17.11,17.11,16.80,16.90,169113636
04-Feb-25,17.35,17.46,17.03,17.09,188058295
03-Feb-25,17.10,17.60,17.06,17.48,233163357
31-Jan-25,17.73,17.92,16.96,17.22,325871401
30-Jan-25,17.50,17.88,17.48,17.77,152445891
29-Jan-25,17.70,17.80,17.37,17.47,253222592
28-Jan-25,17.66,17.88,17.55,17.67,139342712
27-Jan-25,17.53,17.78,17.46,17.75,144372200
24-Jan-25,17.47,17.63,17.39,17.56,147501012
23-Jan-25,17.62,17.69,17.36,17.46,155001884
22-Jan-25,17.99,17.99,17.47,17.60,196077314
21-Jan-25,17.60,17.93,17.50,17.91,179703395
20-Jan-25,17.29,17.61,17.11,17.53,105849756
17-Jan-25,17.40,17.50,17.17,17.37,222572864
16-Jan-25,17.61,17.64,16.99,17.26,228351853
15-Jan-25,17.22,17.68,17.22,17.65,193170623
14-Jan-25,17.04,17.22,16.84,17.07,207219096
13-Jan-25,16.82,17.07,16.51,16.99,218546824
10-Jan-25,17.12,17.22,16.66,16.80,291367662
09-Jan-25,17.54,17.64,17.10,17.10,247406043
08-Jan-25,17.82,18.09,17.56,17.60,230321102
07-Jan-25,18.14,18.57,17.85,17.94,219648928
06-Jan-25,17.60,18.29,17.40,18.03,352477479
03-Jan-25,17.81,17.87,17.32,17.32,223072745
02-Jan-25,18.09,18.17,17.76,17.91,170365777
30-Dec-24,18.35,18.46,18.10,18.14,170193261
27-Dec-24,18.73,18.74,18.23,18.34,141088298
26-Dec-24,18.76,18.88,18.56,18.71,238085349
23-Dec-24,19.28,19.28,18.72,18.76,213591404
20-Dec-24,19.31,19.40,18.89,19.25,532904025
19-Dec-24,19.61,19.85,19.29,19.37,376097406
18-Dec-24,20.22,20.41,19.52,19.62,465745621
17-Dec-24,20.20,20.46,20.00,20.38,470644510
16-Dec-24,20.10,20.21,19.89,20.13,237369550
13-Dec-24,20.49,20.65,19.85,20.00,350487274
12-Dec-24,20.78,20.94,20.49,20.60,283172971
11-Dec-24,21.11,21.23,20.68,21.00,236036199
10-Dec-24,21.15,21.20,20.99,21.04,146263894
09-Dec-24,20.75,21.30,20.70,21.15,270009040
06-Dec-24,20.78,21.01,20.45,20.47,204739851
05-Dec-24,20.91,20.96,20.59,20.85,177343181
04-Dec-24,20.82,21.00,20.52,20.82,317883803
03-Dec-24,20.55,20.96,20.48,20.87,224345934
02-Dec-24,20.24,20.55,20.15,20.48,305098902
29-Nov-24,20.25,20.46,20.10,20.30,321509661
28-Nov-24,20.11,20.49,20.03,20.25,281851755
27-Nov-24,20.07,20.35,19.88,20.13,297696916
26-Nov-24,20.21,20.28,19.87,19.95,239286775
25-Nov-24,19.75,20.31,19.65,20.31,382511322
22-Nov-24,19.78,19.85,19.57,19.79,156159936
21-Nov-24,19.46,19.87,19.36,19.71,344539684
19-Nov-24,19.55,19.73,19.31,19.63,252603777
18-Nov-24,20.06,20.17,19.75,19.94,326759231
14-Nov-24,19.71,20.09,19.66,20.03,263994497
13-Nov-24,19.55,19.89,19.37,19.79,199660986
12-Nov-24,20.30,20.31,19.62,19.68,360272867
11-Nov-24,20.25,20.47,20.02,20.45,237581477
08-Nov-24,20.07,20.46,19.93,20.46,376126830
07-Nov-24,19.80,20.67,19.72,20.50,513069795
06-Nov-24,19.00,19.98,18.90,19.96,885474065
05-Nov-24,18.25,18.40,18.06,18.21,274462637
04-Nov-24,18.53,18.53,18.11,18.23,199557155
01-Nov-24,18.24,18.30,18.02,18.20,138626022
31-Oct-24,18.30,18.53,18.19,18.30,123796263
30-Oct-24,18.48,18.56,18.33,18.42,138785752
29-Oct-24,18.32,18.53,18.19,18.48,152491457
28-Oct-24,18.11,18.35,18.09,18.28,110557066
25-Oct-24,17.99,18.23,17.89,17.99,136070069
24-Oct-24,17.95,18.04,17.83,17.92,136763402
23-Oct-24,18.05,18.15,17.91,17.96,171818354
22-Oct-24,18.15,18.23,18.02,18.17,176975519
21-Oct-24,18.44,18.51,18.30,18.34,195447816
18-Oct-24,18.38,18.61,18.32,18.40,250628516
17-Oct-24,18.13,18.26,17.98,18.19,302145615
16-Oct-24,18.35,18.53,18.19,18.26,261227670
15-Oct-24,18.30,18.50,18.26,18.34,257848676
14-Oct-24,18.31,18.57,18.12,18.46,316151142
11-Oct-24,19.09,19.14,18.28,18.43,774975457
10-Oct-24,19.11,19.35,19.00,19.15,150962596
09-Oct-24,18.94,19.30,18.86,19.11,176136252
08-Oct-24,18.98,19.19,18.85,19.08,215448885
07-Oct-24,19.28,19.47,18.99,19.42,221356578
04-Oct-24,18.81,19.28,18.76,19.18,156072424
03-Oct-24,19.07,19.20,18.78,18.85,189771938
02-Oct-24,19.27,19.68,19.23,19.37,349109811
01-Oct-24,19.21,19.30,19.06,19.13,223874061
30-Sep-24,19.07,19.32,19.05,19.10,243596389
27-Sep-24,18.98,19.25,18.88,19.00,286324136
26-Sep-24,18.61,19.08,18.54,18.98,247279185
25-Sep-24,18.49,18.54,18.17,18.27,125578781
24-Sep-24,18.22,18.65,18.10,18.48,311654693
23-Sep-24,17.92,18.02,17.63,17.74,171823560
20-Sep-24,18.34,18.40,17.99,18.05,338739867
19-Sep-24,18.54,18.76,18.43,18.45,137845505
18-Sep-24,18.30,18.63,18.30,18.42,434262716
17-Sep-24,18.38,18.52,18.22,18.52,208453783
16-Sep-24,18.75,18.82,18.43,18.48,186374188
13-Sep-24,18.70,18.95,18.61,18.80,206669621
12-Sep-24,18.64,18.69,18.43,18.60,169531280
11-Sep-24,18.59,18.82,18.39,18.57,207011113
10-Sep-24,18.50,18.59,18.23,18.49,199815585
09-Sep-24,18.27,18.78,18.25,18.50,190331690
06-Sep-24,18.32,18.47,18.05,18.17,318122857
05-Sep-24,18.17,18.46,18.14,18.40,180765340
04-Sep-24,17.82,18.37,17.80,18.24,226918221
03-Sep-24,18.18,18.25,17.70,17.70,242641175
02-Sep-24,18.18,18.39,18.11,18.32,84324407
30-Aug-24,18.34,18.42,18.17,18.30,395945943
29-Aug-24,18.46,18.59,18.28,18.47,242362719
28-Aug-24,18.15,18.25,17.85,18.06,113040592
27-Aug-24,18.47,18.47,18.27,18.27,102247220
26-Aug-24,18.48,18.58,18.29,18.42,95552536
23-Aug-24,18.25,18.49,18.14,18.28,148020758
22-Aug-24,18.44,18.48,18.07,18.28,148596976
21-Aug-24,17.90,18.47,17.81,18.43,261741191
20-Aug-24,17.66,17.75,17.36,17.75,174110739
19-Aug-24,17.35,17.72,17.28,17.65,175753872
16-Aug-24,17.48,17.48,17.18,17.22,149519559
15-Aug-24,17.40,17.57,17.29,17.40,175022987
14-Aug-24,17.45,17.51,17.33,17.40,171971130
13-Aug-24,17.66,17.79,17.48,17.51,152804446
12-Aug-24,17.53,17.72,17.52,17.60,199701964
09-Aug-24,17.54,17.62,17.44,17.51,183522088
08-Aug-24,17.14,17.43,17.10,17.38,161734684
07-Aug-24,17.29,17.45,17.05,17.13,184072537
06-Aug-24,17.22,17.35,16.89,17.20,156822552
05-Aug-24,17.08,17.37,16.82,17.22,248934298
02-Aug-24,18.18,18.36,17.33,17.33,303749041
01-Aug-24,18.25,18.78,18.07,18.17,348636663
31-Jul-24,18.02,18.37,18.00,18.26,158279110
30-Jul-24,18.03,18.16,17.80,18.03,129436071
29-Jul-24,18.40,18.40,17.99,18.12,180116303
26-Jul-24,18.12,18.39,17.93,18.32,214622760
25-Jul-24,17.82,18.48,17.78,18.32,247628237
24-Jul-24,18.04,18.13,17.61,17.95,269481919
23-Jul-24,18.79,18.79,17.94,18.04,354925390
22-Jul-24,18.87,18.96,18.77,18.89,111556276
19-Jul-24,18.63,18.87,18.61,18.79,144085260
18-Jul-24,18.96,19.04,18.65,18.68,132679883
17-Jul-24,19.00,19.13,18.79,19.02,169626402
16-Jul-24,18.45,19.00,18.40,19.00,200943206
15-Jul-24,18.27,18.69,18.16,18.60,138309610
12-Jul-24,18.16,18.35,18.06,18.27,81044833
11-Jul-24,17.93,18.19,17.90,18.12,107860276
10-Jul-24,17.95,17.97,17.74,17.88,88815302
09-Jul-24,17.79,17.94,17.57,17.91,100272936
08-Jul-24,17.91,18.08,17.70,17.80,128090431
05-Jul-24,18.28,18.28,17.75,18.00,198225781
04-Jul-24,18.47,18.50,18.18,18.24,116227349
03-Jul-24,18.63,18.84,18.28,18.34,213968344
02-Jul-24,18.37,18.58,18.33,18.48,180560435
01-Jul-24,18.41,18.50,18.13,18.32,128499959
28-Jun-24,18.21,18.47,18.16,18.38,206867598
27-Jun-24,18.22,18.35,18.03,18.26,128413186
26-Jun-24,17.80,18.21,17.75,18.21,183512627
25-Jun-24,17.76,17.94,17.64,17.84,138592684
24-Jun-24,17.67,17.96,17.63,17.85,152326663
21-Jun-24,17.28,17.83,17.21,17.74,312646460
20-Jun-24,17.30,17.71,17.29,17.40,229670105
19-Jun-24,16.89,17.34,16.83,17.23,100112482
18-Jun-24,16.89,17.13,16.84,16.98,109715116
17-Jun-24,16.89,16.95,16.68,16.89,123004256
14-Jun-24,17.22,17.22,16.87,17.00,186669451
13-Jun-24,17.29,17.59,17.24,17.33,176585266
12-Jun-24,17.35,17.57,17.16,17.37,390804035
11-Jun-24,16.85,17.27,16.78,17.25,243248723
10-Jun-24,17.01,17.08,16.85,16.85,91392249
07-Jun-24,17.17,17.19,16.91,16.97,136493625
06-Jun-24,17.33,17.49,17.17,17.28,175540686
05-Jun-24,17.45,17.51,17.18,17.25,145563152
04-Jun-24,17.44,17.52,17.17,17.39,167997511
03-Jun-24,18.15,18.16,17.52,17.59,232134072
31-May-24,18.18,18.31,17.96,18.11,376102646
29-May-24,18.35,18.45,18.05,18.24,184398176
28-May-24,18.60,18.82,18.32,18.47,153601560
27-May-24,18.62,18.67,18.19,18.51,156452034
24-May-24,18.69,18.96,18.65,18.72,311683207
23-May-24,18.52,18.53,18.21,18.45,207551629
22-May-24,18.92,18.92,18.48,18.56,238992873
21-May-24,19.39,19.41,18.84,18.95,419844085
20-May-24,19.55,19.67,19.10,19.28,319679428
17-May-24,20.03,20.24,19.55,19.55,255186277
16-May-24,19.76,20.44,19.68,20.06,385589473
15-May-24,19.30,19.92,19.27,19.85,352673488
14-May-24,19.34,19.63,19.28,19.31,200772312
13-May-24,19.22,19.42,19.17,19.31,143927000
10-May-24,19.39,19.41,19.01,19.14,165479534
09-May-24,19.11,19.59,19.11,19.35,230920520
08-May-24,19.21,19.46,18.94,19.45,141020594
07-May-24,19.74,19.78,19.12,19.31,348543469
06-May-24,19.79,20.14,19.60,19.64,335342864
03-May-24,19.55,19.79,19.11,19.66,587125847
02-May-24,18.43,18.75,18.34,18.63,167621223
30-Apr-24,18.46,18.52,18.15,18.26,147498232
29-Apr-24,18.70,18.74,18.45,18.60,143788710
26-Apr-24,18.30,18.68,18.15,18.63,219398668
25-Apr-24,18.24,18.34,18.01,18.23,226123106
24-Apr-24,18.95,19.05,18.24,18.36,333910529
23-Apr-24,19.20,19.26,18.81,18.83,487234731
22-Apr-24,19.24,20.01,18.92,19.62,437379867
19-Apr-24,18.71,19.24,18.64,19.22,304779237
18-Apr-24,18.93,19.14,18.71,18.77,235959774
17-Apr-24,22.99,23.20,22.47,22.51,246899330
16-Apr-24,22.79,22.79,22.27,22.42,268437089
15-Apr-24,22.87,23.47,22.70,23.09,589558101
12-Apr-24,22.85,23.02,22.12,22.31,250129017
11-Apr-24,22.85,22.95,22.62,22.87,109385116
10-Apr-24,22.92,23.10,22.74,22.85,185340214
09-Apr-24,23.32,23.35,22.67,23.00,305217018
08-Apr-24,23.00,23.40,22.87,23.15,203655017
05-Apr-24,23.10,23.21,22.44,22.74,227347269
04-Apr-24,22.70,23.42,22.51,23.07,365915616
03-Apr-24,22.44,22.67,22.23,22.67,207393004
02-Apr-24,22.37,22.75,22.16,22.47,197700395
01-Apr-24,22.30,22.49,22.11,22.30,194119529
28-Mar-24,21.95,22.30,21.78,22.20,221176637
27-Mar-24,21.47,22.14,21.34,21.97,191087752
26-Mar-24,21.46,21.56,21.26,21.51,123862047
25-Mar-24,21.57,21.72,21.42,21.57,129400484
22-Mar-24,21.93,21.96,21.56,21.61,95038769
21-Mar-24,21.78,22.19,21.67,22.05,184215889
20-Mar-24,21.61,21.87,21.42,21.85,140489755
19-Mar-24,21.60,21.75,21.48,21.66,187331922
18-Mar-24,20.95,21.55,20.83,21.43,216690201
15-Mar-24,20.99,21.25,20.67,20.78,350357833
14-Mar-24,22.30,22.35,21.18,21.20,393797545
13-Mar-24,21.47,22.21,21.36,21.86,354200611
12-Mar-24,21.37,21.67,21.20,21.54,263789325
11-Mar-24,21.02,21.44,21.00,21.19,141456624
08-Mar-24,21.00,21.24,20.94,21.24,160173793
07-Mar-24,21.38,21.45,21.01,21.06,172992104
06-Mar-24,21.68,21.82,21.20,21.38,274916407
05-Mar-24,21.79,21.92,21.53,21.67,246214410
04-Mar-24,22.36,22.48,21.86,21.93,171213578
01-Mar-24,21.58,22.43,21.58,22.43,578602853
29-Feb-24,21.49,21.62,21.35,21.50,214702848
28-Feb-24,21.60,21.66,21.25,21.55,128835936
27-Feb-24,21.42,21.65,21.38,21.65,171589713
26-Feb-24,21.40,21.42,21.04,21.20,189123305
23-Feb-24,21.65,21.91,21.35,21.46,222622149
22-Feb-24,21.87,21.97,21.48,21.65,260923411
21-Feb-24,21.00,22.07,20.89,21.84,611553908
20-Feb-24,21.06,21.40,21.04,21.40,215025315
19-Feb-24,21.17,21.32,20.94,21.26,82087216
16-Feb-24,20.87,21.40,20.76,21.21,411285333
15-Feb-24,20.75,21.03,20.67,20.70,259233120
14-Feb-24,20.90,20.94,20.65,20.74,140525304
09-Feb-24,21.23,21.62,20.90,20.98,172255792
08-Feb-24,21.77,22.00,21.30,21.35,132551243
07-Feb-24,21.77,21.91,21.69,21.78,108737755
06-Feb-24,21.35,21.88,21.30,21.73,180690196
05-Feb-24,21.46,21.55,21.13,21.34,112096109
02-Feb-24,21.52,21.71,21.20,21.47,244518913
01-Feb-24,21.10,21.21,20.90,20.97,122786433
31-Jan-24,21.13,21.42,21.01,21.04,228984400
30-Jan-24,21.30,21.37,20.97,21.27,236659523
29-Jan-24,21.85,21.93,21.26,21.36,190721892
26-Jan-24,21.76,21.94,21.70,21.84,109020580
25-Jan-24,21.77,21.94,21.42,21.78,185085505
24-Jan-24,21.57,21.95,21.45,21.72,212564087
23-Jan-24,21.13,21.39,20.89,21.23,162599679
22-Jan-24,21.05,21.16,20.74,20.86,157100963
19-Jan-24,20.96,21.25,20.81,21.07,225895941
18-Jan-24,20.74,21.03,20.53,20.81,350013195
17-Jan-24,20.60,20.88,20.52,20.56,188990984
16-Jan-24,21.12,21.25,20.57,20.68,274276107
15-Jan-24,21.25,21.32,21.05,21.28,106647409
12-Jan-24,21.21,21.57,21.16,21.31,133112131
11-Jan-24,21.50,21.64,21.20,21.20,222916033
10-Jan-24,22.00,22.12,21.27,21.48,458300282
09-Jan-24,23.23,23.46,22.14,22.14,360697251
08-Jan-24,23.13,23.55,23.07,23.36,193629588
05-Jan-24,23.04,23.17,22.81,23.16,164983515
04-Jan-24,23.21,23.48,23.03,23.15,141967982
03-Jan-24,23.48,23.57,23.22,23.27,143478335
02-Jan-24,23.76,23.82,23.40,23.53,132593484
28-Dec-23,23.45,23.76,23.44,23.76,103754826
27-Dec-23,23.56,23.65,23.40,23.53,89006863
26-Dec-23,23.70,23.72,23.55,23.60,47217566
22-Dec-23,23.42,23.80,23.33,23.65,110575887
21-Dec-23,22.93,23.59,22.91,23.40,177683882
20-Dec-23,22.88,23.24,22.72,22.77,144236749
19-Dec-23,23.13,23.45,22.85,22.96,282622009
18-Dec-23,23.76,24.15,23.38,23.54,261056564
15-Dec-23,23.25,23.58,22.91,23.23,413246814
14-Dec-23,23.15,23.55,23.03,23.47,255719851
13-Dec-23,22.70,23.12,22.50,23.00,172629348
12-Dec-23,22.63,22.72,22.41,22.70,142414943
11-Dec-23,22.44,22.63,22.34,22.54,116591586
08-Dec-23,22.33,22.57,22.04,22.51,366198215
07-Dec-23,22.31,22.47,22.21,22.31,193867261
06-Dec-23,22.40,22.50,22.20,22.25,214912585
05-Dec-23,22.10,22.34,22.02,22.26,192670466
04-Dec-23,22.06,22.19,21.89,22.09,239528592
01-Dec-23,21.95,22.46,21.72,22.15,278565699
30-Nov-23,22.44,22.55,21.75,21.85,427806344
29-Nov-23,22.49,22.50,22.23,22.35,128310414
28-Nov-23,22.26,22.59,22.16,22.29,171144828
27-Nov-23,22.31,22.47,22.11,22.31,136241310
24-Nov-23,23.13,23.24,22.32,22.32,231168604
23-Nov-23,23.30,23.50,23.15,23.25,99804769
22-Nov-23,23.50,23.68,23.24,23.30,162537687
21-Nov-23,23.09,23.68,22.92,23.38,312229186
20-Nov-23,23.87,23.87,22.97,23.00,605694873
17-Nov-23,24.34,24.71,24.26,24.51,319205611
16-Nov-23,24.19,24.48,24.01,24.24,515178642
14-Nov-23,23.55,24.45,23.55,24.16,365804473
13-Nov-23,23.77,24.03,23.46,23.55,297529479
10-Nov-23,22.85,23.83,22.85,23.76,285878216
09-Nov-23,22.79,23.06,22.57,22.72,185593086
08-Nov-23,22.80,23.00,22.66,22.69,183888597
07-Nov-23,23.23,23.44,22.68,22.80,395915098
06-Nov-23,22.96,23.42,22.83,23.12,220873415
03-Nov-23,22.59,22.99,22.55,22.85,210341089
01-Nov-23,21.80,22.20,21.78,22.18,205249195
31-Oct-23,21.97,22.03,21.75,21.77,243188430
30-Oct-23,21.97,22.13,21.71,21.88,91956060
27-Oct-23,21.88,22.08,21.81,21.84,121766573
26-Oct-23,21.52,21.92,21.40,21.81,138265619
25-Oct-23,21.63,21.70,21.28,21.47,130564835
24-Oct-23,22.07,22.07,21.51,21.55,195114187
23-Oct-23,21.35,21.97,21.21,21.76,211553524
20-Oct-23,21.47,21.64,21.25,21.45,303639332
19-Oct-23,21.66,21.88,21.51,21.63,188200301
18-Oct-23,22.20,22.29,21.56,21.66,278019241
17-Oct-23,22.49,22.53,22.21,22.33,159817156
16-Oct-23,22.49,22.83,22.41,22.54,149685634
13-Oct-23,22.51,22.52,22.11,22.33,265370529
11-Oct-23,22.75,22.80,22.45,22.52,142085509
10-Oct-23,22.67,22.78,22.47,22.59,163904204
09-Oct-23,22.51,22.58,22.19,22.53,130770779
06-Oct-23,22.55,22.79,22.40,22.67,226135010
05-Oct-23,23.00,23.04,22.53,22.67,168255989
04-Oct-23,23.37,23.53,22.86,23.00,208087353
03-Oct-23,23.67,23.84,23.02,23.29,304902366
02-Oct-23,24.20,24.20,23.61,23.78,151899449
29-Sep-23,24.48,24.65,23.92,24.13,252690385
28-Sep-23,24.44,24.61,24.26,24.30,222934927
27-Sep-23,24.55,24.78,24.34,24.45,164357893
26-Sep-23,24.28,24.72,24.20,24.43,243192774
25-Sep-23,24.10,24.41,24.01,24.40,254758785
22-Sep-23,24.50,24.74,24.22,24.26,129966703
21-Sep-23,24.60,24.68,24.23,24.39,236893473
20-Sep-23,24.70,25.17,24.70,24.97,181082656
19-Sep-23,24.96,25.06,24.46,24.59,294806379
18-Sep-23,25.72,25.96,24.94,24.94,279075420
15-Sep-23,25.78,25.95,25.55,25.78,274441860
14-Sep-23,25.66,25.84,25.50,25.65,249631945
13-Sep-23,25.68,25.80,25.36,25.36,227644936
12-Sep-23,25.59,25.74,25.43,25.73,126996968
11-Sep-23,25.71,25.71,25.31,25.55,214914017
08-Sep-23,25.20,25.42,24.82,25.31,223749017
06-Sep-23,25.79,25.96,25.35,25.39,334721559
05-Sep-23,25.80,25.88,25.50,25.79,221625309
04-Sep-23,26.10,26.45,25.97,26.18,82199914
01-Sep-23,26.11,26.40,25.85,26.00,265507289
31-Aug-23,25.95,26.11,25.75,25.85,257446307
30-Aug-23,25.73,26.16,25.73,25.87,184973509
29-Aug-23,25.30,25.81,25.17,25.68,162341180
28-Aug-23,24.78,25.26,24.71,25.20,138903174
25-Aug-23,24.82,24.95,24.62,24.79,175746195
24-Aug-23,25.12,25.15,24.70,24.82,224248960
23-Aug-23,25.29,25.45,25.09,25.25,232552262
22-Aug-23,25.22,25.39,25.05,25.19,143807733
21-Aug-23,25.22,25.24,24.65,24.92,266310094
18-Aug-23,25.65,25.76,25.32,25.50,177275787
17-Aug-23,26.00,26.20,25.55,25.64,216731690
16-Aug-23,25.93,26.28,25.69,25.76,325176912
15-Aug-23,26.00,26.04,25.63,25.78,354896996
14-Aug-23,25.66,26.09,25.50,25.84,324134107
11-Aug-23,26.03,26.12,25.50,25.66,381949507
10-Aug-23,26.05,26.13,25.66,25.88,271442878
09-Aug-23,26.97,27.10,25.74,25.86,540827633
08-Aug-23,27.57,27.57,26.85,26.95,443448727
07-Aug-23,27.99,27.99,27.50,27.78,416879535
04-Aug-23,28.44,28.84,28.00,28.07,462182055
03-Aug-23,28.79,29.18,28.33,28.49,414723395
02-Aug-23,29.02,29.02,28.46,28.76,255512382
01-Aug-23,29.05,29.36,28.96,29.16,302725520
31-Jul-23,28.50,29.30,28.45,29.25,359408378
28-Jul-23,28.43,28.51,27.86,28.38,199835134
27-Jul-23,28.90,28.94,28.36,28.48,225327801
26-Jul-23,28.94,29.32,28.78,29.05,231151781
25-Jul-23,28.29,29.30,28.29,29.00,566661969
24-Jul-23,27.19,28.16,27.19,28.02,326694179
21-Jul-23,27.35,27.59,26.92,27.22,280895900
20-Jul-23,27.70,27.89,27.49,27.52,182936208
19-Jul-23,27.68,27.68,26.98,27.43,207221595
18-Jul-23,27.34,27.76,27.20,27.53,165287373
17-Jul-23,27.04,27.40,26.56,27.26,223980618
14-Jul-23,27.62,27.62,26.91,27.16,193817311
13-Jul-23,27.18,27.74,27.04,27.38,293524413
12-Jul-23,26.81,27.20,26.67,26.91,285077354
11-Jul-23,26.34,26.48,26.15,26.36,202756198
10-Jul-23,25.97,26.32,25.90,26.29,121885812
07-Jul-23,25.59,26.44,25.57,26.14,192357511
06-Jul-23,25.58,25.78,25.17,25.57,223554498
05-Jul-23,25.82,25.98,25.63,25.82,184825946
04-Jul-23,25.91,26.16,25.76,25.92,132346342
03-Jul-23,25.15,26.10,25.15,25.97,287377871
30-Jun-23,25.50,25.58,25.01,25.07,218620250
29-Jun-23,25.14,25.45,24.95,25.28,162704604
28-Jun-23,25.59,25.82,24.86,25.03,264653650
27-Jun-23,25.60,25.71,25.30,25.42,165155270
26-Jun-23,25.03,25.46,25.03,25.33,119013488
23-Jun-23,24.97,25.27,24.84,25.13,117606022
22-Jun-23,25.63,25.88,24.95,25.16,239206604
21-Jun-23,25.75,25.78,25.46,25.65,220103366
20-Jun-23,26.25,26.27,25.50,25.86,217561478
19-Jun-23,25.95,26.42,25.86,26.23,145368167
16-Jun-23,25.86,26.10,25.60,25.95,376036220
15-Jun-23,26.14,26.30,25.76,25.92,218344632
14-Jun-23,25.48,26.19,25.38,26.04,398309057
13-Jun-23,25.40,25.49,25.04,25.15,216656123
12-Jun-23,25.24,25.25,24.66,25.13,152066941
09-Jun-23,25.40,25.67,25.10,25.30,188394332
07-Jun-23,25.14,25.25,24.77,25.19,314801700
06-Jun-23,25.19,25.27,24.91,25.00,244864687
05-Jun-23,25.25,25.36,24.86,25.06,141732521
02-Jun-23,25.05,25.60,24.91,25.08,397113327
01-Jun-23,24.25,24.58,23.87,24.29,239331431
31-May-23,24.12,24.35,23.85,23.97,374509674
30-May-23,25.17,25.17,24.22,24.32,213861712
29-May-23,25.23,25.47,24.90,24.95,114980032
26-May-23,24.82,25.16,24.73,24.96,303276702
25-May-23,24.87,25.07,24.10,24.21,366770685
24-May-23,24.55,24.79,24.25,24.46,250281969
23-May-23,25.00,25.35,24.71,25.04,298825348
22-May-23,24.05,25.19,24.01,25.09,316251261
19-May-23,24.33,24.35,23.67,24.08,404533280
18-May-23,24.08,24.30,23.78,24.20,221487286
17-May-23,23.79,24.35,23.60,24.12,292273983
16-May-23,24.03,24.27,23.15,23.35,315117822
15-May-23,24.57,25.00,24.37,24.42,231133637
12-May-23,24.12,24.55,23.81,24.26,291328516
11-May-23,24.09,24.28,23.64,24.12,323098657
10-May-23,25.20,25.34,24.06,24.37,333945244
09-May-23,24.90,25.36,24.46,25.16,181181478
08-May-23,25.20,25.30,24.67,25.02,185005769
05-May-23,23.80,24.85,23.70,24.79,302549522
04-May-23,25.05,25.30,23.64,23.69,323644595
03-May-23,24.63,25.03,23.76,24.71,351657593
02-May-23,25.02,25.31,24.16,24.43,271170418
28-Apr-23,24.50,25.28,24.37,25.18,232457119
27-Apr-23,24.20,24.74,23.99,24.44,162798903
26-Apr-23,24.40,24.68,24.08,24.17,143087049
25-Apr-23,24.79,24.86,24.05,24.26,204815431
24-Apr-23,25.21,25.46,24.79,25.14,178827860
20-Apr-23,25.32,26.07,25.30,25.89,250968067
19-Apr-23,25.70,25.84,25.18,25.57,153613996
18-Apr-23,26.26,26.37,25.73,26.05,132681657
17-Apr-23,26.20,26.64,25.93,26.01,140837549
14-Apr-23,25.73,26.37,25.56,26.15,283628691
13-Apr-23,25.65,26.10,25.49,25.94,281536078
12-Apr-23,26.14,26.14,25.57,25.67,338460174
11-Apr-23,25.19,26.17,25.13,25.92,360405096
10-Apr-23,24.20,24.99,24.02,24.61,279177902
06-Apr-23,23.93,24.13,23.71,23.94,150836590
05-Apr-23,24.78,24.78,23.83,24.04,209736311
04-Apr-23,25.35,25.50,24.78,24.78,221537172
03-Apr-23,25.15,25.66,24.80,25.40,194739823
31-Mar-23,25.54,26.10,25.26,25.29,289740073
30-Mar-23,25.12,25.65,24.99,25.50,309057993
29-Mar-23,24.87,25.05,24.47,24.70,165304072
28-Mar-23,24.71,25.10,24.61,24.77,117481117
27-Mar-23,24.86,24.96,24.51,24.68,116466409
24-Mar-23,24.52,24.81,24.20,24.59,200987427
23-Mar-23,24.42,25.23,24.04,24.30,311549533
22-Mar-23,24.30,24.98,24.00,24.50,336318429
21-Mar-23,25.37,25.89,25.32,25.62,183149891
20-Mar-23,25.41,25.68,25.20,25.35,194081336
17-Mar-23,25.89,26.06,25.27,25.50,462471054
16-Mar-23,25.71,26.06,25.27,25.87,361811070
15-Mar-23,26.43,26.45,25.16,25.60,525721943
14-Mar-23,26.86,27.33,26.85,27.05,267641321
13-Mar-23,26.83,27.14,26.62,26.70,252597157
10-Mar-23,27.28,27.76,26.89,26.99,225122663
09-Mar-23,28.43,28.73,27.38,27.38,459066826
08-Mar-23,28.25,28.78,28.16,28.62,288611383
07-Mar-23,28.55,29.01,28.00,28.09,248389866
06-Mar-23,29.19,29.55,28.33,28.48,301264473
03-Mar-23,29.77,30.33,29.27,29.42,272243387
02-Mar-23,29.51,29.99,29.22,29.57,254160108
01-Mar-23,28.50,29.95,28.50,29.52,536527390
28-Feb-23,28.15,28.80,28.11,28.63,446549599
27-Feb-23,27.97,28.49,27.84,28.20,144967356
24-Feb-23,28.30,28.91,27.80,28.05,206743654
23-Feb-23,28.29,28.77,27.85,28.45,232798344
22-Feb-23,28.40,28.67,27.79,28.15,168305105
17-Feb-23,29.19,29.19,28.25,28.59,211786344
16-Feb-23,28.65,29.40,28.65,28.86,280314245
15-Feb-23,28.60,28.81,28.17,28.54,264953034
14-Feb-23,28.85,29.19,28.35,28.66,251184044
13-Feb-23,28.03,28.69,27.41,28.59,265891912
10-Feb-23,28.45,29.18,28.04,28.32,509747187
09-Feb-23,29.93,30.07,28.58,28.67,860872767
08-Feb-23,31.30,31.44,30.87,31.14,294674664
07-Feb-23,30.80,31.54,30.50,31.24,272005160
06-Feb-23,30.59,31.06,30.06,30.80,310343351
03-Feb-23,30.75,31.48,30.59,31.05,265390028
02-Feb-23,31.85,31.96,30.58,30.67,358281015
01-Feb-23,32.61,32.68,31.57,32.12,291213919
31-Jan-23,32.50,33.27,32.28,32.74,383650270
30-Jan-23,32.49,32.67,32.04,32.42,186239307
27-Jan-23,33.10,33.31,32.04,32.27,237360101
26-Jan-23,32.50,33.09,32.45,33.00,233703482
25-Jan-23,32.34,32.51,31.68,32.28,362111171
24-Jan-23,32.40,32.78,32.02,32.39,226457549
23-Jan-23,33.46,33.70,32.40,32.49,255810093
20-Jan-23,33.33,33.61,33.01,33.20,314280907
19-Jan-23,33.10,33.75,33.10,33.50,393298191
18-Jan-23,32.70,33.88,32.56,33.41,526959029
17-Jan-23,32.10,32.99,31.84,32.35,339523985
16-Jan-23,32.20,32.20,31.26,31.89,176112588
13-Jan-23,32.25,32.61,32.09,32.43,258088608
12-Jan-23,32.25,32.60,31.96,32.25,325884747
11-Jan-23,32.00,32.25,30.83,32.13,441442837
10-Jan-23,30.69,32.09,30.69,31.81,484095355
09-Jan-23,30.22,31.35,30.21,30.95,321838408
06-Jan-23,30.52,31.06,30.28,30.33,347361379
05-Jan-23,29.60,30.43,29.02,30.10,350986150
04-Jan-23,29.64,29.64,28.92,29.38,226302235
03-Jan-23,29.36,30.26,29.18,29.52,404525520
02-Jan-23,29.28,29.68,28.80,29.46,141895997
29-Dec-22,29.61,29.79,29.32,29.37,242627113
28-Dec-22,29.79,30.08,29.35,29.45,250150337
27-Dec-22,28.57,29.82,28.45,29.58,407988266
26-Dec-22,28.70,28.75,28.16,28.18,163010440
23-Dec-22,29.94,29.96,28.34,28.70,686442383
22-Dec-22,30.33,30.33,29.24,29.86,451907620
21-Dec-22,30.75,30.79,30.24,30.43,291584970
20-Dec-22,29.86,30.83,29.82,30.45,357568235
19-Dec-22,29.90,30.49,29.54,29.75,363236516
16-Dec-22,30.22,30.42,29.78,30.17,594129227
15-Dec-22,31.42,31.56,30.17,30.24,493744152
14-Dec-22,30.90,31.17,30.40,31.12,407522007
13-Dec-22,31.43,31.74,30.91,30.96,416861586
12-Dec-22,31.17,31.41,30.54,31.26,306492675
09-Dec-22,31.38,31.72,30.90,31.47,320155102
08-Dec-22,31.19,31.67,30.83,30.93,252380318
07-Dec-22,30.62,31.28,29.87,30.98,431808737
06-Dec-22,30.96,31.69,30.58,31.05,386137131
05-Dec-22,31.23,31.74,30.53,30.65,362057607
02-Dec-22,31.00,31.61,30.00,31.10,353089931
01-Dec-22,31.58,31.58,30.61,30.68,388689082
30-Nov-22,30.99,32.48,30.81,31.57,1062769463
29-Nov-22,29.55,31.23,29.49,31.02,607237866
28-Nov-22,29.30,29.62,28.73,29.27,337673881
25-Nov-22,29.76,30.22,29.13,29.37,186251168
24-Nov-22,29.54,30.03,29.08,29.65,155582616
23-Nov-22,28.89,29.40,28.59,29.36,278299405
22-Nov-22,27.78,29.05,27.78,28.95,379979568
21-Nov-22,30.09,30.25,29.41,30.10,391348388
18-Nov-22,30.74,30.90,29.61,29.83,292957883
17-Nov-22,30.25,30.51,29.69,30.36,355123374
16-Nov-22,31.42,31.67,30.38,30.57,303376148
14-Nov-22,31.47,31.86,30.65,31.20,456206707
11-Nov-22,29.00,31.30,28.97,31.12,963911834
10-Nov-22,27.88,28.96,27.82,28.55,637132598
09-Nov-22,27.61,28.89,27.51,28.51,724172446
08-Nov-22,26.41,27.44,26.17,27.24,380459024
07-Nov-22,26.76,26.91,26.22,26.57,345257792
04-Nov-22,26.70,27.50,26.51,26.96,422874549
03-Nov-22,25.94,25.98,25.44,25.78,155277897
01-Nov-22,26.12,26.40,25.72,26.23,498497785
31-Oct-22,25.20,26.28,24.95,25.75,290596260
28-Oct-22,26.27,26.42,24.87,25.61,356845493
27-Oct-22,26.65,26.85,25.84,26.58,262276281
26-Oct-22,26.65,27.04,26.23,26.64,346214889
25-Oct-22,26.78,27.10,26.51,26.71,211479039
24-Oct-22,26.48,27.10,26.48,26.86,304531637
21-Oct-22,26.45,27.22,26.25,26.98,303318064
20-Oct-22,25.98,26.60,25.56,26.46,274928333
19-Oct-22,26.21,26.33,25.65,25.81,252782633
18-Oct-22,26.16,26.34,25.77,26.21,204239752
17-Oct-22,25.49,25.97,25.22,25.83,173806986
14-Oct-22,25.83,26.04,25.18,25.30,191628116
13-Oct-22,25.50,26.09,25.41,25.91,229025110
11-Oct-22,25.71,26.12,25.41,25.86,197954900
10-Oct-22,26.00,26.05,25.61,25.82,265848288
07-Oct-22,25.42,26.20,25.42,25.58,381452016
06-Oct-22,25.36,25.78,25.23,25.54,313566037
05-Oct-22,25.67,25.74,25.00,25.25,325555065
04-Oct-22,25.70,25.99,25.38,25.51,294770590
03-Oct-22,25.07,25.57,24.74,25.15,360156601
30-Sep-22,23.49,24.79,23.41,24.44,290798555
29-Sep-22,23.50,23.78,23.18,23.63,189972071
28-Sep-22,23.85,23.98,23.60,23.71,142977127
27-Sep-22,23.49,24.08,23.30,23.77,253600581
26-Sep-22,24.09,24.28,23.08,23.17,456432969
23-Sep-22,24.20,24.32,23.82,24.31,249962849
22-Sep-22,24.56,25.09,24.46,24.68,448489290
21-Sep-22,24.19,24.53,24.00,24.13,230307300
20-Sep-22,24.24,24.31,23.80,24.09,337735261
19-Sep-22,22.80,24.44,22.78,24.31,526327344
16-Sep-22,22.57,23.29,22.56,22.99,373070925
15-Sep-22,22.89,23.11,22.67,22.80,154319486
14-Sep-22,23.53,23.70,22.48,22.80,565332811
13-Sep-22,24.20,24.54,23.62,23.68,272334166
12-Sep-22,24.83,25.30,24.37,24.61,320172474
09-Sep-22,24.16,24.57,23.89,24.54,905463513
08-Sep-22,24.30,24.35,23.48,23.64,446590056
06-Sep-22,24.25,24.45,23.87,24.10,256325291
05-Sep-22,24.34,25.19,24.32,24.42,200382046
02-Sep-22,23.59,24.37,23.46,24.07,297830565
01-Sep-22,23.34,23.47,22.64,23.35,291913862
31-Aug-22,23.76,23.82,23.32,23.32,337700276
30-Aug-22,23.90,24.10,23.46,23.54,227383980
29-Aug-22,23.98,24.25,23.70,23.96,144652153
26-Aug-22,24.99,25.11,24.03,24.06,219770802
25-Aug-22,24.51,24.79,24.31,24.67,192820632
24-Aug-22,24.50,24.64,24.08,24.32,247288512
23-Aug-22,23.45,24.60,23.30,24.52,267193298
22-Aug-22,23.53,23.53,22.98,23.14,279300128
19-Aug-22,24.03,24.17,23.45,23.73,322712878
18-Aug-22,24.95,25.00,24.16,24.22,273780086
17-Aug-22,24.25,24.84,24.01,24.71,255355219
16-Aug-22,25.22,25.41,23.95,24.43,579385193
15-Aug-22,25.83,25.89,25.26,25.73,220271180
12-Aug-22,25.77,26.25,25.68,26.10,261551714
11-Aug-22,25.74,26.10,25.48,25.58,380733364
10-Aug-22,25.53,25.65,25.14,25.38,397727726
09-Aug-22,25.09,25.34,24.57,25.25,263920684
08-Aug-22,25.10,25.32,24.55,24.85,273620839
05-Aug-22,24.17,24.93,24.15,24.65,271251727
04-Aug-22,23.58,24.39,23.11,24.15,486539338
03-Aug-22,24.64,24.76,23.04,23.41,573463178

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR4